|
Closing price on 2/1/2021
|
|
| Open |
50.80 |
| High |
51.80 |
| Low |
48.80 |
| Volume |
485,900 |
| Split-adjusted Price |
31.58 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.90 / -1.76%
|
50.80
|
51.80
|
48.80
|
50.10
|
50.30
|
31.58
|
485,900
|
|
|
1/29/2021
|
+2.70 / +5.59%
|
46.00
|
51.60
|
46.00
|
51.00
|
49.42
|
32.15
|
680,300
|
|
|
1/28/2021
|
-3.60 / -6.94%
|
48.30
|
50.50
|
48.30
|
48.30
|
48.30
|
30.45
|
2,617,900
|
|
|
1/27/2021
|
-1.50 / -2.81%
|
52.00
|
53.40
|
50.00
|
51.90
|
51.87
|
32.72
|
978,000
|
|
|
1/26/2021
|
-0.90 / -1.66%
|
54.70
|
54.70
|
52.00
|
53.40
|
53.43
|
33.66
|
713,400
|
|
|
1/25/2021
|
+0.20 / +0.37%
|
54.10
|
54.50
|
53.80
|
54.30
|
53.86
|
34.23
|
678,300
|
|
|
1/22/2021
|
+0.50 / +0.93%
|
53.60
|
55.00
|
53.30
|
54.10
|
54.25
|
34.11
|
853,700
|
|
|
1/21/2021
|
+0.60 / +1.13%
|
53.00
|
53.90
|
52.40
|
53.60
|
53.25
|
33.79
|
586,800
|
|
|
1/20/2021
|
+0.20 / +0.38%
|
52.90
|
53.10
|
50.00
|
53.00
|
51.86
|
33.41
|
988,000
|
|
|
1/19/2021
|
-1.10 / -2.04%
|
53.90
|
53.90
|
50.20
|
52.80
|
51.24
|
33.29
|
1,504,620
|
|
|
1/18/2021
|
+0.40 / +0.75%
|
53.50
|
54.50
|
53.20
|
53.90
|
53.82
|
33.98
|
597,200
|
|
|
1/15/2021
|
+0.50 / +0.94%
|
53.50
|
53.70
|
52.70
|
53.50
|
53.30
|
33.73
|
1,225,900
|
|
|
1/14/2021
|
-0.20 / -0.38%
|
53.20
|
53.30
|
52.70
|
53.00
|
53.05
|
33.41
|
482,400
|
|
|
1/13/2021
|
+0.10 / +0.19%
|
53.50
|
53.80
|
52.50
|
53.20
|
53.23
|
33.54
|
1,066,600
|
|
|
1/12/2021
|
+1.90 / +3.71%
|
51.20
|
53.50
|
51.00
|
53.10
|
52.00
|
33.48
|
1,089,900
|
|
|
1/11/2021
|
-0.10 / -0.19%
|
51.30
|
51.80
|
51.00
|
51.20
|
51.30
|
32.28
|
614,200
|
|
|
1/8/2021
|
+0.30 / +0.59%
|
51.50
|
51.50
|
50.50
|
51.30
|
51.09
|
32.34
|
706,200
|
|
|
1/7/2021
|
+1.00 / +2.00%
|
49.90
|
51.30
|
49.80
|
51.00
|
50.56
|
32.15
|
710,700
|
|
|
1/6/2021
|
-0.20 / -0.40%
|
50.30
|
51.00
|
49.60
|
50.00
|
50.33
|
31.52
|
1,016,500
|
|
|
1/5/2021
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.90
|
50.20
|
50.14
|
31.65
|
675,300
|
|
|
1/4/2021
|
+1.35 / +2.76%
|
49.55
|
50.50
|
49.20
|
50.30
|
49.75
|
31.71
|
987,500
|
|
|
12/31/2020
|
+0.65 / +1.35%
|
48.00
|
48.95
|
48.00
|
48.95
|
48.49
|
30.86
|
241,510
|
|
|
12/30/2020
|
+0.60 / +1.26%
|
47.70
|
49.00
|
47.40
|
48.30
|
48.15
|
30.45
|
504,640
|
|
|
12/29/2020
|
+0.05 / +0.10%
|
47.60
|
47.85
|
47.30
|
47.70
|
47.57
|
30.07
|
318,410
|
|
|
12/28/2020
|
-0.35 / -0.73%
|
48.30
|
48.30
|
47.40
|
47.65
|
47.87
|
30.04
|
383,160
|
|
|
12/25/2020
|
+0.30 / +0.63%
|
47.25
|
48.00
|
47.25
|
48.00
|
47.58
|
30.26
|
451,440
|
|
|
12/24/2020
|
-0.80 / -1.65%
|
48.05
|
48.50
|
46.80
|
47.70
|
47.62
|
30.07
|
554,540
|
|
|
12/23/2020
|
-0.10 / -0.21%
|
49.00
|
49.05
|
48.00
|
48.50
|
48.75
|
30.58
|
500,210
|
|
|
12/22/2020
|
+1.50 / +3.18%
|
47.10
|
48.80
|
46.80
|
48.60
|
47.74
|
30.64
|
792,470
|
|
|
12/21/2020
|
+0.50 / +1.07%
|
47.00
|
47.80
|
47.00
|
47.10
|
47.26
|
29.69
|
522,710
|
|
|