|
Closing price on 11/8/2021
|
|
| Open |
71.50 |
| High |
72.20 |
| Low |
71.10 |
| Volume |
1,639,900 |
| Split-adjusted Price |
45.39 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2021
|
-0.80 / -1.12%
|
72.00
|
72.00
|
69.70
|
70.50
|
70.60
|
44.44
|
726,200
|
|
|
10/7/2021
|
-0.50 / -0.70%
|
72.30
|
72.30
|
71.10
|
71.30
|
71.59
|
44.95
|
572,900
|
|
|
10/6/2021
|
+2.00 / +2.87%
|
70.10
|
71.80
|
69.90
|
71.80
|
70.99
|
45.26
|
2,030,600
|
|
|
10/5/2021
|
0.00 / 0.00%
|
69.90
|
70.20
|
69.30
|
69.80
|
69.87
|
44.00
|
979,700
|
|
|
10/4/2021
|
+3.90 / +5.92%
|
66.60
|
69.90
|
66.10
|
69.80
|
68.67
|
44.00
|
2,540,500
|
|
|
10/1/2021
|
+0.70 / +1.07%
|
65.10
|
66.30
|
64.50
|
65.90
|
65.82
|
41.54
|
971,978
|
|
|
9/30/2021
|
+0.10 / +0.15%
|
65.10
|
65.30
|
64.20
|
65.20
|
64.93
|
41.10
|
549,800
|
|
|
9/29/2021
|
+0.60 / +0.93%
|
64.00
|
65.50
|
64.00
|
65.10
|
64.83
|
41.04
|
669,000
|
|
|
9/28/2021
|
+2.50 / +4.03%
|
61.50
|
64.50
|
61.50
|
64.50
|
63.05
|
40.66
|
990,900
|
|
|