|
Closing price on 2/16/2022
|
|
| Open |
68.50 |
| High |
72.30 |
| Low |
68.50 |
| Volume |
1,134,700 |
| Split-adjusted Price |
45.58 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+4.00 / +5.86%
|
68.50
|
72.30
|
68.50
|
72.30
|
70.62
|
45.58
|
1,134,700
|
|
|
2/15/2022
|
+0.80 / +1.19%
|
67.00
|
68.40
|
67.00
|
68.30
|
67.87
|
43.06
|
178,600
|
|
|
2/14/2022
|
-0.80 / -1.17%
|
67.60
|
68.30
|
67.50
|
67.50
|
67.86
|
42.55
|
254,500
|
|
|
2/11/2022
|
+0.10 / +0.15%
|
68.00
|
68.90
|
67.90
|
68.30
|
68.24
|
43.06
|
176,700
|
|
|
2/10/2022
|
-1.50 / -2.15%
|
69.50
|
69.70
|
68.00
|
68.20
|
68.78
|
42.99
|
260,500
|
|
|
2/9/2022
|
+0.30 / +0.43%
|
69.40
|
70.30
|
69.40
|
69.70
|
69.96
|
43.94
|
1,730,300
|
|
|
2/8/2022
|
+0.80 / +1.17%
|
68.00
|
69.60
|
67.90
|
69.40
|
69.08
|
43.75
|
622,100
|
|
|
2/7/2022
|
-0.40 / -0.58%
|
69.80
|
69.80
|
68.30
|
68.60
|
68.88
|
43.25
|
245,100
|
|
|
1/28/2022
|
+1.60 / +2.37%
|
67.50
|
69.00
|
67.00
|
69.00
|
68.44
|
43.50
|
745,200
|
|
|
1/27/2022
|
+2.50 / +3.85%
|
64.50
|
67.40
|
64.20
|
67.40
|
65.84
|
42.49
|
534,800
|
|
|
1/26/2022
|
+0.60 / +0.93%
|
64.30
|
65.40
|
64.10
|
64.90
|
64.53
|
40.91
|
508,800
|
|
|
1/25/2022
|
+1.30 / +2.06%
|
63.00
|
64.50
|
62.70
|
64.30
|
63.63
|
40.54
|
314,800
|
|
|
1/24/2022
|
-2.60 / -3.96%
|
65.80
|
65.80
|
62.60
|
63.00
|
64.37
|
39.72
|
393,800
|
|
|
1/21/2022
|
+0.60 / +0.92%
|
65.10
|
65.90
|
65.10
|
65.60
|
65.50
|
41.36
|
189,300
|
|
|
1/20/2022
|
+0.40 / +0.62%
|
64.50
|
65.90
|
64.50
|
65.00
|
65.04
|
40.98
|
212,800
|
|
|
1/19/2022
|
+0.60 / +0.94%
|
64.10
|
64.70
|
64.00
|
64.60
|
64.32
|
40.73
|
118,300
|
|
|
1/18/2022
|
0.00 / 0.00%
|
64.00
|
64.90
|
62.90
|
64.00
|
63.95
|
40.35
|
417,600
|
|
|
1/17/2022
|
-2.40 / -3.61%
|
66.40
|
66.60
|
63.00
|
64.00
|
65.10
|
40.35
|
836,000
|
|
|
1/14/2022
|
+0.30 / +0.45%
|
65.50
|
67.00
|
65.50
|
66.40
|
66.42
|
41.86
|
284,700
|
|
|
1/13/2022
|
0.00 / 0.00%
|
67.70
|
67.70
|
66.10
|
66.10
|
66.65
|
41.67
|
392,000
|
|
|
1/12/2022
|
+0.10 / +0.15%
|
66.00
|
66.90
|
65.00
|
66.10
|
65.89
|
41.67
|
476,800
|
|
|
1/11/2022
|
-2.10 / -3.08%
|
67.60
|
68.10
|
66.00
|
66.00
|
67.10
|
41.61
|
894,600
|
|
|
1/10/2022
|
-1.20 / -1.73%
|
69.20
|
70.00
|
68.00
|
68.10
|
69.10
|
42.93
|
862,300
|
|
|
1/7/2022
|
-0.60 / -0.86%
|
70.40
|
70.40
|
69.20
|
69.30
|
69.53
|
43.69
|
720,600
|
|
|
1/6/2022
|
-1.10 / -1.55%
|
70.70
|
70.70
|
69.60
|
69.90
|
70.11
|
44.07
|
512,600
|
|
|
1/5/2022
|
+1.00 / +1.43%
|
69.80
|
72.00
|
69.80
|
71.00
|
71.01
|
44.76
|
626,600
|
|
|
1/4/2022
|
+0.90 / +1.30%
|
69.80
|
70.50
|
68.90
|
70.00
|
69.64
|
44.13
|
516,300
|
|
|
12/31/2021
|
-0.80 / -1.14%
|
69.90
|
70.70
|
69.10
|
69.10
|
69.65
|
43.56
|
748,900
|
|
|
12/30/2021
|
-0.40 / -0.57%
|
70.20
|
71.00
|
69.80
|
69.90
|
70.22
|
44.07
|
360,000
|
|
|
12/29/2021
|
-1.60 / -2.23%
|
71.80
|
71.90
|
70.00
|
70.30
|
70.80
|
44.32
|
723,200
|
|
|