Closing price on 12/5/2023
|
|
Open |
58.50 |
High |
60.00 |
Low |
58.50 |
Volume |
583,400 |
Split-adjusted Price |
50.75 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
+1.30 / +2.24%
|
58.50
|
60.00
|
58.50
|
59.30
|
59.11
|
50.75
|
583,400
|
|
12/4/2023
|
+0.70 / +1.22%
|
57.40
|
58.20
|
57.30
|
58.00
|
57.69
|
49.63
|
622,000
|
|
12/1/2023
|
+0.20 / +0.35%
|
57.30
|
57.70
|
56.90
|
57.30
|
57.07
|
49.03
|
150,665
|
|
11/30/2023
|
-0.50 / -0.87%
|
57.60
|
57.90
|
57.10
|
57.10
|
57.44
|
48.86
|
136,500
|
|
11/29/2023
|
+0.40 / +0.70%
|
57.20
|
57.80
|
57.20
|
57.60
|
57.60
|
49.29
|
180,100
|
|
11/28/2023
|
+0.30 / +0.53%
|
57.50
|
57.50
|
56.80
|
57.20
|
57.09
|
48.95
|
146,200
|
|
11/27/2023
|
-0.20 / -0.35%
|
57.10
|
57.30
|
56.80
|
56.90
|
57.03
|
48.69
|
165,100
|
|
11/24/2023
|
-0.40 / -0.70%
|
57.40
|
57.50
|
56.70
|
57.10
|
57.04
|
48.86
|
299,100
|
|
11/23/2023
|
0.00 / 0.00%
|
58.40
|
58.40
|
57.50
|
57.50
|
57.86
|
49.21
|
190,200
|
|
11/22/2023
|
-0.20 / -0.35%
|
58.30
|
58.30
|
57.50
|
57.50
|
57.86
|
49.21
|
201,000
|
|
11/21/2023
|
-0.10 / -0.17%
|
58.00
|
58.20
|
57.20
|
57.70
|
57.70
|
49.38
|
203,700
|
|
11/20/2023
|
-0.20 / -0.34%
|
57.10
|
58.10
|
57.00
|
57.80
|
57.81
|
49.46
|
450,100
|
|
11/17/2023
|
+0.10 / +0.17%
|
57.90
|
58.80
|
57.60
|
58.00
|
58.35
|
49.63
|
488,700
|
|
11/16/2023
|
-0.40 / -0.69%
|
58.10
|
58.30
|
57.60
|
57.90
|
57.98
|
49.55
|
152,600
|
|
11/15/2023
|
+0.40 / +0.69%
|
58.80
|
58.90
|
57.90
|
58.30
|
58.41
|
49.89
|
274,700
|
|
11/14/2023
|
+0.60 / +1.05%
|
57.40
|
58.00
|
56.80
|
57.90
|
57.36
|
49.55
|
364,300
|
|
11/13/2023
|
-0.10 / -0.17%
|
57.40
|
58.00
|
57.00
|
57.30
|
57.45
|
49.03
|
249,100
|
|
11/10/2023
|
+0.40 / +0.70%
|
57.50
|
58.70
|
56.70
|
57.40
|
57.88
|
49.12
|
398,300
|
|
11/9/2023
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.50
|
57.00
|
57.14
|
48.78
|
790,120
|
|
11/8/2023
|
+1.80 / +3.26%
|
55.20
|
57.50
|
54.90
|
57.00
|
56.01
|
48.78
|
520,800
|
|
11/7/2023
|
-0.20 / -0.36%
|
55.40
|
56.00
|
54.80
|
55.20
|
55.30
|
47.24
|
496,500
|
|
11/6/2023
|
+2.40 / +4.53%
|
53.70
|
55.40
|
53.70
|
55.40
|
54.80
|
47.41
|
406,800
|
|
11/3/2023
|
-1.60 / -2.93%
|
55.20
|
55.20
|
53.00
|
53.00
|
53.46
|
45.35
|
888,700
|
|
11/2/2023
|
+2.50 / +4.80%
|
53.00
|
54.90
|
52.60
|
54.60
|
53.63
|
46.72
|
445,200
|
|
11/1/2023
|
-0.50 / -0.95%
|
53.00
|
53.30
|
50.70
|
52.10
|
51.83
|
44.58
|
481,100
|
|
10/31/2023
|
-2.00 / -3.66%
|
54.70
|
55.00
|
52.20
|
52.60
|
53.50
|
45.01
|
391,100
|
|
10/30/2023
|
-0.40 / -0.73%
|
54.80
|
55.40
|
54.60
|
54.60
|
54.97
|
46.72
|
287,200
|
|
10/27/2023
|
-1.00 / -1.79%
|
56.20
|
56.50
|
53.50
|
55.00
|
55.32
|
47.07
|
617,700
|
|
10/26/2023
|
-3.00 / -5.08%
|
58.10
|
59.40
|
56.00
|
56.00
|
56.83
|
47.92
|
798,700
|
|
10/25/2023
|
-0.60 / -1.01%
|
59.80
|
59.90
|
59.00
|
59.00
|
59.23
|
50.49
|
268,900
|
|
|