|
Closing price on 12/4/2020
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
46.90 |
| Volume |
456,310 |
| Split-adjusted Price |
29.63 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.20 / -0.42%
|
47.50
|
47.50
|
46.90
|
47.00
|
47.13
|
29.63
|
456,310
|
|
|
12/3/2020
|
-1.10 / -2.28%
|
48.05
|
48.15
|
46.20
|
47.20
|
47.05
|
29.76
|
479,430
|
|
|
12/2/2020
|
-0.15 / -0.31%
|
48.45
|
48.85
|
47.90
|
48.30
|
48.21
|
30.45
|
278,150
|
|
|
12/1/2020
|
-0.15 / -0.31%
|
48.45
|
48.50
|
47.80
|
48.45
|
48.27
|
30.54
|
362,830
|
|
|
11/30/2020
|
+1.00 / +2.10%
|
49.50
|
49.50
|
47.70
|
48.60
|
48.85
|
30.64
|
821,150
|
|
|
11/27/2020
|
+1.20 / +2.59%
|
46.35
|
47.70
|
46.10
|
47.60
|
47.01
|
30.01
|
513,130
|
|
|
11/26/2020
|
+0.50 / +1.09%
|
46.00
|
46.95
|
45.70
|
46.40
|
46.16
|
29.25
|
406,620
|
|
|
11/25/2020
|
-0.10 / -0.22%
|
47.35
|
47.35
|
45.50
|
45.90
|
46.22
|
28.94
|
405,260
|
|
|
11/24/2020
|
-0.05 / -0.11%
|
46.05
|
46.10
|
45.20
|
46.00
|
45.76
|
29.00
|
386,580
|
|
|
11/23/2020
|
+1.55 / +3.48%
|
44.50
|
46.40
|
44.20
|
46.05
|
45.82
|
29.03
|
745,600
|
|
|
11/20/2020
|
+0.60 / +1.37%
|
43.90
|
44.55
|
43.90
|
44.50
|
44.28
|
28.05
|
299,890
|
|
|
11/19/2020
|
0.00 / 0.00%
|
44.15
|
44.40
|
43.60
|
43.90
|
43.99
|
27.68
|
675,990
|
|
|
11/18/2020
|
-0.25 / -0.57%
|
44.15
|
44.70
|
43.70
|
43.90
|
44.01
|
27.68
|
400,660
|
|
|
11/17/2020
|
+0.45 / +1.03%
|
43.90
|
44.30
|
43.60
|
44.15
|
43.89
|
27.83
|
736,910
|
|
|
11/16/2020
|
-0.80 / -1.80%
|
44.50
|
44.60
|
43.70
|
43.70
|
44.02
|
27.55
|
325,880
|
|
|
11/13/2020
|
0.00 / 0.00%
|
44.30
|
44.55
|
44.00
|
44.50
|
44.35
|
28.05
|
316,800
|
|
|
11/12/2020
|
+2.15 / +5.08%
|
42.70
|
44.70
|
42.60
|
44.50
|
44.16
|
28.05
|
883,980
|
|
|
11/11/2020
|
+0.05 / +0.12%
|
42.35
|
42.35
|
42.05
|
42.35
|
42.20
|
26.70
|
244,470
|
|
|
11/10/2020
|
+0.25 / +0.59%
|
42.50
|
42.65
|
42.30
|
42.30
|
42.46
|
26.67
|
323,620
|
|
|
11/9/2020
|
+0.15 / +0.36%
|
41.90
|
42.50
|
41.70
|
42.05
|
42.10
|
26.51
|
506,590
|
|
|
11/6/2020
|
+0.10 / +0.24%
|
41.80
|
41.95
|
41.70
|
41.90
|
41.81
|
26.41
|
239,580
|
|
|
11/5/2020
|
-0.10 / -0.24%
|
41.60
|
42.50
|
41.60
|
41.80
|
42.03
|
26.35
|
439,280
|
|
|
11/4/2020
|
-0.30 / -0.71%
|
42.20
|
42.20
|
41.80
|
41.90
|
42.00
|
26.41
|
253,590
|
|
|
11/3/2020
|
+0.65 / +1.56%
|
41.55
|
42.70
|
41.55
|
42.20
|
42.17
|
26.60
|
256,440
|
|
|
11/2/2020
|
-0.35 / -0.84%
|
41.35
|
41.90
|
41.35
|
41.55
|
41.70
|
26.19
|
377,590
|
|
|
10/30/2020
|
+0.30 / +0.72%
|
41.10
|
41.90
|
41.10
|
41.90
|
41.77
|
26.41
|
389,330
|
|
|
10/29/2020
|
-0.15 / -0.36%
|
40.90
|
41.75
|
40.90
|
41.60
|
41.39
|
26.23
|
471,030
|
|
|
10/28/2020
|
-0.15 / -0.36%
|
41.90
|
42.00
|
41.75
|
41.75
|
41.86
|
26.32
|
457,560
|
|
|
10/27/2020
|
0.00 / 0.00%
|
41.85
|
41.95
|
41.60
|
41.90
|
41.85
|
26.41
|
638,290
|
|
|
10/26/2020
|
-0.10 / -0.24%
|
42.00
|
42.10
|
41.85
|
41.90
|
41.95
|
26.41
|
451,160
|
|
|