Closing price on 11/13/2020
|
|
Open |
44.30 |
High |
44.55 |
Low |
44.00 |
Volume |
316,800 |
Split-adjusted Price |
28.05 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2020
|
0.00 / 0.00%
|
44.30
|
44.55
|
44.00
|
44.50
|
44.35
|
28.05
|
316,800
|
|
11/12/2020
|
+2.15 / +5.08%
|
42.70
|
44.70
|
42.60
|
44.50
|
44.16
|
28.05
|
883,980
|
|
11/11/2020
|
+0.05 / +0.12%
|
42.35
|
42.35
|
42.05
|
42.35
|
42.20
|
26.70
|
244,470
|
|
11/10/2020
|
+0.25 / +0.59%
|
42.50
|
42.65
|
42.30
|
42.30
|
42.46
|
26.67
|
323,620
|
|
11/9/2020
|
+0.15 / +0.36%
|
41.90
|
42.50
|
41.70
|
42.05
|
42.10
|
26.51
|
506,590
|
|
11/6/2020
|
+0.10 / +0.24%
|
41.80
|
41.95
|
41.70
|
41.90
|
41.81
|
26.41
|
239,580
|
|
11/5/2020
|
-0.10 / -0.24%
|
41.60
|
42.50
|
41.60
|
41.80
|
42.03
|
26.35
|
439,280
|
|
11/4/2020
|
-0.30 / -0.71%
|
42.20
|
42.20
|
41.80
|
41.90
|
42.00
|
26.41
|
253,590
|
|
11/3/2020
|
+0.65 / +1.56%
|
41.55
|
42.70
|
41.55
|
42.20
|
42.17
|
26.60
|
256,440
|
|
11/2/2020
|
-0.35 / -0.84%
|
41.35
|
41.90
|
41.35
|
41.55
|
41.70
|
26.19
|
377,590
|
|
10/30/2020
|
+0.30 / +0.72%
|
41.10
|
41.90
|
41.10
|
41.90
|
41.77
|
26.41
|
389,330
|
|
10/29/2020
|
-0.15 / -0.36%
|
40.90
|
41.75
|
40.90
|
41.60
|
41.39
|
26.23
|
471,030
|
|
10/28/2020
|
-0.15 / -0.36%
|
41.90
|
42.00
|
41.75
|
41.75
|
41.86
|
26.32
|
457,560
|
|
10/27/2020
|
0.00 / 0.00%
|
41.85
|
41.95
|
41.60
|
41.90
|
41.85
|
26.41
|
638,290
|
|
10/26/2020
|
-0.10 / -0.24%
|
42.00
|
42.10
|
41.85
|
41.90
|
41.95
|
26.41
|
451,160
|
|
10/23/2020
|
+0.15 / +0.36%
|
42.30
|
42.30
|
41.85
|
42.00
|
42.01
|
26.48
|
409,020
|
|
10/22/2020
|
+0.05 / +0.12%
|
41.90
|
42.45
|
41.75
|
41.85
|
41.97
|
26.38
|
330,310
|
|
10/21/2020
|
+0.20 / +0.48%
|
41.75
|
42.85
|
41.70
|
41.80
|
42.12
|
26.35
|
1,417,700
|
|
10/20/2020
|
0.00 / 0.00%
|
41.60
|
41.90
|
41.40
|
41.60
|
41.65
|
26.23
|
287,510
|
|
10/19/2020
|
0.00 / 0.00%
|
41.20
|
41.65
|
41.20
|
41.60
|
41.49
|
26.23
|
292,188
|
|
10/16/2020
|
-0.20 / -0.48%
|
41.80
|
41.80
|
41.00
|
41.60
|
41.26
|
26.23
|
710,700
|
|
10/15/2020
|
+0.70 / +1.70%
|
41.00
|
41.85
|
41.00
|
41.80
|
41.32
|
26.35
|
302,230
|
|
10/14/2020
|
-0.55 / -1.32%
|
41.50
|
41.60
|
40.80
|
41.10
|
41.13
|
25.91
|
569,570
|
|
10/13/2020
|
-0.05 / -0.12%
|
41.70
|
41.80
|
41.30
|
41.65
|
41.56
|
26.26
|
223,010
|
|
10/12/2020
|
-0.30 / -0.71%
|
42.40
|
42.60
|
41.50
|
41.70
|
41.96
|
26.29
|
575,670
|
|
10/9/2020
|
+0.55 / +1.33%
|
41.45
|
42.30
|
41.25
|
42.00
|
41.91
|
26.48
|
384,750
|
|
10/8/2020
|
+0.10 / +0.24%
|
41.35
|
41.60
|
41.20
|
41.45
|
41.42
|
26.13
|
382,790
|
|
10/7/2020
|
-0.35 / -0.84%
|
41.20
|
41.65
|
41.05
|
41.35
|
41.35
|
26.07
|
448,650
|
|
10/6/2020
|
-0.25 / -0.60%
|
42.00
|
42.00
|
41.00
|
41.70
|
41.41
|
26.29
|
557,850
|
|
10/5/2020
|
+1.80 / +4.48%
|
41.20
|
42.00
|
41.20
|
41.95
|
41.55
|
26.45
|
371,100
|
|
|