|
Closing price on 11/19/2021
|
|
| Open |
70.10 |
| High |
70.60 |
| Low |
66.00 |
| Volume |
1,085,200 |
| Split-adjusted Price |
42.30 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-2.90 / -4.14%
|
70.10
|
70.60
|
66.00
|
67.10
|
68.65
|
42.30
|
1,085,200
|
|
|
11/18/2021
|
-1.80 / -2.51%
|
71.70
|
71.70
|
70.00
|
70.00
|
70.56
|
44.13
|
762,800
|
|
|
11/17/2021
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.80
|
71.80
|
71.16
|
45.26
|
409,600
|
|
|
11/16/2021
|
-0.30 / -0.42%
|
71.50
|
72.00
|
70.70
|
71.80
|
71.23
|
45.26
|
526,500
|
|
|
11/15/2021
|
-0.90 / -1.23%
|
72.10
|
74.00
|
70.90
|
72.10
|
71.81
|
45.45
|
1,048,800
|
|
|
11/12/2021
|
+2.20 / +3.11%
|
70.80
|
73.00
|
70.50
|
73.00
|
71.64
|
46.02
|
470,900
|
|
|
11/11/2021
|
0.00 / 0.00%
|
70.50
|
72.00
|
70.10
|
70.80
|
71.00
|
44.63
|
1,416,000
|
|
|
11/10/2021
|
-1.20 / -1.67%
|
72.10
|
72.10
|
70.80
|
70.80
|
71.08
|
44.63
|
690,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
72.00
|
73.40
|
71.80
|
72.00
|
72.32
|
45.39
|
655,600
|
|
|
11/8/2021
|
+0.90 / +1.27%
|
71.50
|
72.20
|
71.10
|
72.00
|
71.67
|
45.39
|
1,639,900
|
|
|
11/5/2021
|
+0.30 / +0.42%
|
70.00
|
71.50
|
70.00
|
71.10
|
70.64
|
44.82
|
660,600
|
|
|
11/4/2021
|
-1.50 / -2.07%
|
71.60
|
72.20
|
70.50
|
70.80
|
71.34
|
44.63
|
896,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
72.80
|
73.00
|
71.00
|
72.30
|
71.93
|
45.58
|
596,800
|
|
|
11/2/2021
|
+0.30 / +0.42%
|
72.00
|
73.00
|
71.10
|
72.30
|
72.27
|
45.58
|
518,300
|
|
|
11/1/2021
|
-2.80 / -3.74%
|
73.80
|
74.70
|
70.20
|
72.00
|
72.16
|
45.39
|
1,664,800
|
|
|
10/29/2021
|
-1.20 / -1.58%
|
76.10
|
76.90
|
74.80
|
74.80
|
75.81
|
47.16
|
564,000
|
|
|
10/28/2021
|
0.00 / 0.00%
|
75.80
|
76.90
|
75.50
|
76.00
|
76.17
|
47.91
|
424,400
|
|
|
10/27/2021
|
+0.80 / +1.06%
|
74.90
|
76.30
|
74.30
|
76.00
|
75.32
|
47.91
|
547,600
|
|
|
10/26/2021
|
-0.80 / -1.05%
|
75.30
|
76.00
|
73.50
|
75.20
|
74.63
|
47.41
|
401,500
|
|
|
10/25/2021
|
0.00 / 0.00%
|
75.90
|
76.90
|
75.50
|
76.00
|
76.12
|
47.91
|
315,300
|
|
|
10/22/2021
|
+1.10 / +1.47%
|
74.90
|
76.30
|
74.20
|
76.00
|
75.61
|
47.91
|
548,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.00
|
74.90
|
74.44
|
47.22
|
195,800
|
|
|
10/20/2021
|
+0.10 / +0.13%
|
75.40
|
75.40
|
73.50
|
74.90
|
74.58
|
47.22
|
355,400
|
|
|
10/19/2021
|
+0.80 / +1.08%
|
74.00
|
75.50
|
73.10
|
74.80
|
74.62
|
47.16
|
712,100
|
|
|
10/18/2021
|
+1.00 / +1.37%
|
73.00
|
75.20
|
72.00
|
74.00
|
73.57
|
46.65
|
600,700
|
|
|
10/15/2021
|
0.00 / 0.00%
|
72.50
|
73.20
|
72.20
|
73.00
|
72.76
|
46.02
|
374,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.60
|
73.00
|
72.94
|
46.02
|
789,800
|
|
|
10/13/2021
|
+0.60 / +0.83%
|
72.40
|
73.80
|
72.40
|
73.00
|
73.21
|
46.02
|
712,700
|
|
|
10/12/2021
|
+1.90 / +2.70%
|
70.60
|
73.00
|
70.40
|
72.40
|
71.84
|
45.64
|
896,200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
70.00
|
70.80
|
70.00
|
70.50
|
70.36
|
44.44
|
624,400
|
|
|