|
Closing price on 12/5/2022
|
|
| Open |
78.10 |
| High |
80.00 |
| Low |
78.00 |
| Volume |
361,300 |
| Split-adjusted Price |
58.22 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+1.40 / +1.79%
|
78.10
|
80.00
|
78.00
|
79.40
|
78.92
|
58.22
|
361,300
|
|
|
12/2/2022
|
+3.50 / +4.70%
|
74.40
|
78.00
|
72.80
|
78.00
|
75.64
|
57.19
|
532,800
|
|
|
12/1/2022
|
+0.50 / +0.68%
|
74.50
|
75.00
|
72.20
|
74.50
|
73.99
|
54.63
|
401,400
|
|
|
11/30/2022
|
+1.10 / +1.51%
|
72.60
|
74.00
|
72.40
|
74.00
|
73.27
|
54.26
|
365,700
|
|
|
11/29/2022
|
+0.40 / +0.55%
|
74.00
|
74.00
|
71.00
|
72.90
|
72.89
|
53.45
|
364,400
|
|
|
11/28/2022
|
+2.10 / +2.98%
|
71.00
|
73.00
|
70.00
|
72.50
|
71.42
|
53.16
|
381,800
|
|
|
11/25/2022
|
+0.60 / +0.86%
|
70.00
|
70.60
|
69.50
|
70.40
|
70.17
|
51.62
|
307,900
|
|
|
11/24/2022
|
-0.40 / -0.57%
|
70.20
|
70.20
|
68.60
|
69.80
|
69.50
|
51.18
|
204,900
|
|
|
11/23/2022
|
+0.20 / +0.29%
|
70.00
|
70.50
|
68.50
|
70.20
|
69.67
|
51.47
|
166,600
|
|
|
11/22/2022
|
+0.50 / +0.72%
|
69.20
|
70.50
|
68.70
|
70.00
|
69.82
|
51.33
|
560,200
|
|
|
11/21/2022
|
+0.50 / +0.72%
|
68.90
|
70.20
|
68.80
|
69.50
|
69.52
|
50.96
|
366,900
|
|
|
11/18/2022
|
+0.40 / +0.58%
|
68.00
|
69.10
|
66.00
|
69.00
|
68.37
|
50.59
|
428,600
|
|
|
11/17/2022
|
+1.20 / +1.78%
|
67.90
|
69.00
|
67.30
|
68.60
|
68.07
|
50.30
|
540,800
|
|
|
11/16/2022
|
+3.60 / +5.64%
|
59.40
|
68.10
|
59.40
|
67.40
|
61.89
|
49.42
|
802,600
|
|
|
11/15/2022
|
-4.80 / -7.00%
|
67.00
|
68.90
|
63.80
|
63.80
|
64.81
|
46.78
|
469,900
|
|
|
11/14/2022
|
-0.60 / -0.87%
|
66.20
|
69.20
|
65.90
|
68.60
|
67.73
|
50.30
|
348,200
|
|
|
11/11/2022
|
+1.20 / +1.76%
|
68.90
|
69.30
|
66.50
|
69.20
|
68.60
|
50.74
|
501,300
|
|
|
11/10/2022
|
-1.00 / -1.45%
|
67.60
|
68.80
|
64.20
|
68.00
|
66.05
|
49.86
|
959,200
|
|
|
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
|
|
|