|
Closing price on 11/9/2022
|
|
| Open |
70.40 |
| High |
70.40 |
| Low |
69.00 |
| Volume |
230,600 |
| Split-adjusted Price |
50.59 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.80 / -1.15%
|
70.40
|
70.40
|
69.00
|
69.00
|
69.67
|
50.59
|
230,600
|
|
|
11/8/2022
|
+1.30 / +1.90%
|
67.20
|
69.80
|
66.50
|
69.80
|
68.51
|
51.18
|
364,500
|
|
|
11/7/2022
|
-1.60 / -2.28%
|
70.00
|
70.10
|
65.60
|
68.50
|
68.42
|
50.23
|
1,065,500
|
|
|
11/4/2022
|
-5.20 / -6.91%
|
75.40
|
75.40
|
70.10
|
70.10
|
70.80
|
51.40
|
2,477,600
|
|
|
11/3/2022
|
+0.20 / +0.27%
|
75.00
|
77.00
|
74.00
|
75.30
|
75.33
|
55.21
|
627,000
|
|
|
11/2/2022
|
-1.90 / -2.47%
|
77.20
|
79.00
|
75.00
|
75.10
|
75.92
|
55.07
|
781,000
|
|
|
11/1/2022
|
-2.00 / -2.53%
|
79.50
|
79.90
|
77.00
|
77.00
|
78.23
|
56.46
|
463,500
|
|
|
10/31/2022
|
-0.80 / -1.00%
|
80.00
|
81.10
|
79.00
|
79.00
|
79.87
|
57.93
|
532,300
|
|
|
10/28/2022
|
-1.20 / -1.48%
|
81.00
|
82.00
|
79.80
|
79.80
|
80.57
|
58.51
|
411,100
|
|
|
10/27/2022
|
+1.60 / +2.02%
|
79.50
|
81.40
|
78.40
|
81.00
|
79.97
|
59.39
|
520,500
|
|
|
10/26/2022
|
+0.90 / +1.15%
|
77.60
|
79.40
|
77.00
|
79.40
|
78.24
|
58.22
|
380,100
|
|
|
10/25/2022
|
+1.70 / +2.21%
|
77.60
|
80.00
|
74.50
|
78.50
|
77.01
|
57.56
|
393,100
|
|
|
10/24/2022
|
-2.20 / -2.78%
|
79.10
|
79.10
|
76.10
|
76.80
|
77.43
|
56.31
|
491,700
|
|
|
10/21/2022
|
-2.20 / -2.71%
|
81.00
|
81.60
|
76.20
|
79.00
|
78.31
|
57.93
|
716,500
|
|
|
10/20/2022
|
+1.20 / +1.50%
|
79.90
|
82.00
|
78.90
|
81.20
|
81.20
|
59.54
|
790,525
|
|
|
10/19/2022
|
-0.10 / -0.12%
|
80.20
|
80.40
|
79.00
|
80.00
|
79.70
|
58.66
|
222,800
|
|
|
10/18/2022
|
+0.30 / +0.38%
|
80.90
|
80.90
|
79.60
|
80.10
|
80.22
|
58.73
|
298,500
|
|
|
10/17/2022
|
+2.50 / +3.23%
|
77.30
|
80.20
|
76.50
|
79.80
|
78.28
|
58.51
|
500,700
|
|
|
10/14/2022
|
+1.40 / +1.84%
|
76.10
|
77.50
|
76.10
|
77.30
|
76.96
|
56.68
|
303,300
|
|
|
10/13/2022
|
-0.70 / -0.91%
|
77.00
|
77.20
|
75.50
|
75.90
|
76.67
|
55.65
|
421,400
|
|
|
10/12/2022
|
+1.60 / +2.13%
|
75.00
|
77.00
|
74.00
|
76.60
|
76.28
|
56.17
|
406,000
|
|
|
10/11/2022
|
-1.10 / -1.45%
|
76.00
|
76.80
|
73.40
|
75.00
|
74.86
|
54.99
|
371,300
|
|
|
10/10/2022
|
+2.60 / +3.54%
|
72.00
|
77.70
|
72.00
|
76.10
|
75.14
|
55.80
|
458,526
|
|
|
10/7/2022
|
-0.60 / -0.81%
|
72.30
|
74.10
|
71.50
|
73.50
|
72.73
|
53.89
|
680,300
|
|
|
10/6/2022
|
-3.40 / -4.39%
|
77.40
|
77.50
|
74.10
|
74.10
|
75.91
|
54.33
|
1,537,276
|
|
|
10/5/2022
|
+4.00 / +5.44%
|
75.00
|
77.50
|
74.50
|
77.50
|
76.24
|
56.83
|
561,200
|
|
|
10/4/2022
|
+0.30 / +0.41%
|
74.90
|
75.20
|
72.10
|
73.50
|
73.83
|
53.89
|
516,400
|
|
|
10/3/2022
|
-3.80 / -4.94%
|
76.90
|
76.90
|
73.20
|
73.20
|
74.67
|
53.67
|
400,200
|
|
|
9/30/2022
|
+2.00 / +2.67%
|
73.80
|
77.00
|
73.70
|
77.00
|
74.84
|
56.46
|
571,400
|
|
|
9/29/2022
|
-0.10 / -0.13%
|
78.00
|
78.00
|
75.00
|
75.00
|
76.31
|
54.99
|
1,580,700
|
|
|