Closing price on 12/20/2021
|
|
Open |
67.50 |
High |
67.80 |
Low |
66.80 |
Volume |
671,800 |
Split-adjusted Price |
42.30 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2021
|
-0.50 / -0.74%
|
67.50
|
67.80
|
66.80
|
67.10
|
66.98
|
42.30
|
671,800
|
|
12/17/2021
|
+0.40 / +0.60%
|
67.00
|
67.90
|
67.00
|
67.60
|
67.28
|
42.62
|
442,000
|
|
12/16/2021
|
+1.20 / +1.82%
|
67.50
|
67.70
|
66.90
|
67.20
|
67.15
|
42.36
|
476,000
|
|
12/15/2021
|
-2.70 / -3.93%
|
68.50
|
68.90
|
66.00
|
66.00
|
67.19
|
41.61
|
983,600
|
|
12/14/2021
|
-0.70 / -1.01%
|
69.50
|
70.30
|
68.50
|
68.70
|
69.11
|
43.31
|
592,400
|
|
12/13/2021
|
+1.30 / +1.91%
|
68.50
|
69.80
|
68.30
|
69.40
|
69.20
|
43.75
|
337,200
|
|
12/10/2021
|
+0.60 / +0.89%
|
67.50
|
68.90
|
67.50
|
68.10
|
68.02
|
42.93
|
322,700
|
|
12/9/2021
|
+0.30 / +0.45%
|
67.10
|
67.50
|
66.80
|
67.50
|
67.06
|
42.55
|
861,800
|
|
12/8/2021
|
-0.30 / -0.44%
|
68.00
|
68.00
|
66.70
|
67.20
|
67.04
|
42.36
|
377,600
|
|
12/7/2021
|
+2.40 / +3.69%
|
65.60
|
67.50
|
65.50
|
67.50
|
66.34
|
42.55
|
606,700
|
|
12/6/2021
|
-2.40 / -3.56%
|
66.80
|
68.40
|
65.00
|
65.10
|
66.39
|
41.04
|
965,800
|
|
12/3/2021
|
-1.50 / -2.17%
|
69.70
|
69.70
|
67.50
|
67.50
|
68.23
|
42.55
|
392,300
|
|
12/2/2021
|
-0.90 / -1.29%
|
69.80
|
69.90
|
68.90
|
69.00
|
69.37
|
43.50
|
433,300
|
|
12/1/2021
|
-0.60 / -0.85%
|
71.50
|
71.50
|
69.70
|
69.90
|
70.37
|
44.07
|
883,100
|
|
11/30/2021
|
+1.50 / +2.17%
|
71.70
|
71.70
|
69.10
|
70.50
|
70.72
|
44.44
|
816,000
|
|
11/29/2021
|
+2.00 / +2.99%
|
66.50
|
69.50
|
66.10
|
69.00
|
67.47
|
43.50
|
390,800
|
|
11/26/2021
|
+0.10 / +0.15%
|
67.00
|
67.70
|
66.50
|
67.00
|
66.92
|
42.24
|
871,600
|
|
11/25/2021
|
-0.70 / -1.04%
|
67.20
|
67.20
|
66.60
|
66.90
|
66.86
|
42.18
|
1,071,200
|
|
11/24/2021
|
+0.90 / +1.35%
|
67.70
|
68.00
|
66.80
|
67.60
|
67.26
|
42.62
|
405,700
|
|
11/23/2021
|
+2.20 / +3.41%
|
63.60
|
66.70
|
63.60
|
66.70
|
65.66
|
42.05
|
533,400
|
|
11/22/2021
|
-2.60 / -3.87%
|
67.10
|
67.10
|
63.90
|
64.50
|
65.17
|
40.66
|
1,870,900
|
|
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
|
|
|