|
Closing price on 11/25/2016
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
301,700 |
| Split-adjusted Price |
9.59 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.72
|
9.59
|
301,700
|
|
|
11/24/2016
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.55
|
21.60
|
21.60
|
9.54
|
405,740
|
|
|
11/23/2016
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.60
|
21.65
|
21.70
|
9.56
|
372,220
|
|
|
11/22/2016
|
-0.35 / -1.59%
|
21.95
|
22.20
|
21.70
|
21.70
|
21.91
|
9.59
|
614,980
|
|
|
11/21/2016
|
+0.05 / +0.23%
|
22.00
|
22.40
|
22.00
|
22.05
|
22.20
|
9.74
|
427,730
|
|
|
11/18/2016
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.65
|
22.00
|
22.00
|
9.72
|
1,038,940
|
|
|
11/17/2016
|
+0.10 / +0.46%
|
21.60
|
21.75
|
21.45
|
21.70
|
21.60
|
9.59
|
540,340
|
|
|
11/16/2016
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.72
|
9.54
|
598,200
|
|
|
11/15/2016
|
+0.30 / +1.39%
|
21.65
|
21.95
|
21.50
|
21.90
|
21.77
|
9.67
|
947,050
|
|
|
11/14/2016
|
+0.35 / +1.65%
|
21.30
|
21.80
|
21.20
|
21.60
|
21.55
|
9.54
|
875,650
|
|
|
11/11/2016
|
+0.60 / +2.91%
|
20.80
|
21.70
|
20.70
|
21.25
|
21.39
|
9.39
|
1,088,920
|
|
|
11/10/2016
|
+0.35 / +1.72%
|
20.65
|
20.75
|
20.40
|
20.65
|
20.63
|
9.12
|
1,428,930
|
|
|
11/9/2016
|
-0.45 / -2.17%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.24
|
8.97
|
987,270
|
|
|
11/8/2016
|
+0.10 / +0.48%
|
20.85
|
20.85
|
20.65
|
20.75
|
20.74
|
9.17
|
140,530
|
|
|
11/7/2016
|
+0.05 / +0.24%
|
20.50
|
20.80
|
20.50
|
20.65
|
20.68
|
9.12
|
192,220
|
|
|
11/4/2016
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.65
|
9.10
|
180,570
|
|
|
11/3/2016
|
-0.40 / -1.90%
|
20.95
|
20.95
|
20.00
|
20.70
|
20.68
|
9.14
|
513,820
|
|
|
11/2/2016
|
-0.20 / -0.94%
|
21.10
|
21.25
|
20.95
|
21.10
|
21.09
|
9.32
|
564,420
|
|
|
11/1/2016
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.17
|
9.41
|
296,010
|
|
|
10/31/2016
|
+0.15 / +0.71%
|
21.25
|
21.45
|
21.15
|
21.25
|
21.27
|
9.39
|
952,990
|
|
|
10/28/2016
|
+0.10 / +0.48%
|
20.95
|
21.20
|
20.90
|
21.10
|
21.04
|
9.32
|
434,480
|
|
|
10/27/2016
|
+0.10 / +0.48%
|
20.75
|
21.20
|
20.75
|
21.00
|
20.93
|
9.28
|
406,370
|
|
|
10/26/2016
|
+0.30 / +1.46%
|
20.55
|
21.05
|
20.55
|
20.90
|
20.85
|
9.23
|
705,910
|
|
|
10/25/2016
|
-0.05 / -0.24%
|
20.65
|
20.70
|
20.40
|
20.60
|
20.61
|
9.10
|
686,380
|
|
|
10/24/2016
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.55
|
20.65
|
20.63
|
9.12
|
1,204,000
|
|
|
10/21/2016
|
-0.10 / -0.48%
|
20.75
|
20.95
|
20.65
|
20.65
|
20.72
|
9.12
|
255,100
|
|
|
10/20/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.75
|
20.75
|
20.84
|
9.17
|
1,308,270
|
|
|
10/19/2016
|
-0.05 / -0.24%
|
21.10
|
21.10
|
20.85
|
20.95
|
20.97
|
9.25
|
802,750
|
|
|
10/18/2016
|
+0.05 / +0.24%
|
20.85
|
21.00
|
20.75
|
21.00
|
20.88
|
9.28
|
273,300
|
|
|
10/17/2016
|
-0.35 / -1.64%
|
21.40
|
21.45
|
20.90
|
20.95
|
21.12
|
9.25
|
378,850
|
|
|