|
Closing price on 2/25/2020
|
|
| Open |
33.10 |
| High |
34.40 |
| Low |
33.10 |
| Volume |
641,090 |
| Split-adjusted Price |
20.58 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
+0.60 / +1.78%
|
33.10
|
34.40
|
33.10
|
34.25
|
33.84
|
20.58
|
641,090
|
|
|
2/24/2020
|
-1.35 / -3.86%
|
34.25
|
34.60
|
33.65
|
33.65
|
34.00
|
20.22
|
1,031,360
|
|
|
2/21/2020
|
-0.65 / -1.82%
|
35.30
|
35.70
|
35.00
|
35.00
|
35.42
|
21.03
|
517,740
|
|
|
2/20/2020
|
+0.50 / +1.42%
|
35.50
|
35.70
|
35.10
|
35.65
|
35.36
|
21.42
|
821,320
|
|
|
2/19/2020
|
+0.05 / +0.14%
|
35.20
|
35.20
|
35.00
|
35.15
|
35.09
|
21.12
|
321,530
|
|
|
2/18/2020
|
+0.10 / +0.29%
|
35.00
|
35.40
|
34.90
|
35.10
|
35.03
|
21.09
|
555,770
|
|
|
2/17/2020
|
-0.15 / -0.43%
|
35.20
|
35.65
|
34.80
|
35.00
|
35.25
|
21.03
|
821,580
|
|
|
2/14/2020
|
+0.35 / +1.01%
|
34.75
|
35.15
|
34.70
|
35.15
|
34.90
|
21.12
|
419,140
|
|
|
2/13/2020
|
+0.05 / +0.14%
|
34.50
|
34.80
|
34.40
|
34.80
|
34.54
|
20.91
|
653,670
|
|
|
2/12/2020
|
+0.50 / +1.46%
|
34.50
|
35.00
|
34.50
|
34.75
|
34.75
|
20.88
|
784,950
|
|
|
2/11/2020
|
+0.70 / +2.09%
|
33.80
|
34.40
|
33.80
|
34.25
|
34.16
|
20.58
|
751,090
|
|
|
2/10/2020
|
-0.35 / -1.03%
|
33.50
|
33.90
|
33.50
|
33.55
|
33.59
|
20.16
|
530,950
|
|
|
2/7/2020
|
-0.10 / -0.29%
|
34.00
|
34.10
|
33.75
|
33.90
|
33.89
|
20.37
|
615,350
|
|
|
2/6/2020
|
+0.70 / +2.10%
|
33.65
|
34.60
|
33.40
|
34.00
|
33.89
|
20.43
|
936,170
|
|
|
2/5/2020
|
-0.10 / -0.30%
|
33.60
|
34.10
|
33.30
|
33.30
|
33.59
|
20.01
|
784,800
|
|
|
2/4/2020
|
-0.10 / -0.30%
|
33.70
|
34.20
|
33.30
|
33.40
|
33.62
|
20.07
|
797,830
|
|
|
2/3/2020
|
-0.40 / -1.18%
|
33.10
|
33.85
|
31.85
|
33.50
|
32.54
|
20.13
|
1,696,970
|
|
|
1/31/2020
|
-1.90 / -5.31%
|
35.50
|
35.75
|
33.90
|
33.90
|
34.95
|
20.37
|
1,571,820
|
|
|
1/30/2020
|
-1.20 / -3.24%
|
36.30
|
36.70
|
35.80
|
35.80
|
36.12
|
21.51
|
966,270
|
|
|
1/22/2020
|
-0.30 / -0.80%
|
37.50
|
37.50
|
36.60
|
37.00
|
36.91
|
22.23
|
973,340
|
|
|
1/21/2020
|
+0.55 / +1.50%
|
37.00
|
37.50
|
36.90
|
37.30
|
37.25
|
22.41
|
941,950
|
|
|
1/20/2020
|
+0.25 / +0.68%
|
36.35
|
36.95
|
36.35
|
36.75
|
36.70
|
22.08
|
680,270
|
|
|
1/17/2020
|
+0.10 / +0.27%
|
36.25
|
36.95
|
36.25
|
36.50
|
36.68
|
21.93
|
737,100
|
|
|
1/16/2020
|
+0.85 / +2.39%
|
35.75
|
36.50
|
35.65
|
36.40
|
36.19
|
21.87
|
962,640
|
|
|
1/15/2020
|
-0.25 / -0.70%
|
35.80
|
35.95
|
35.45
|
35.55
|
35.67
|
21.36
|
504,130
|
|
|
1/14/2020
|
+0.05 / +0.14%
|
35.75
|
36.00
|
35.75
|
35.80
|
35.87
|
21.51
|
304,650
|
|
|
1/13/2020
|
+0.05 / +0.14%
|
35.70
|
36.00
|
35.65
|
35.75
|
35.78
|
21.48
|
297,520
|
|
|
1/10/2020
|
0.00 / 0.00%
|
35.70
|
36.05
|
35.65
|
35.70
|
35.79
|
21.45
|
444,310
|
|
|
1/9/2020
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.92
|
21.45
|
703,580
|
|
|
1/8/2020
|
-0.95 / -2.59%
|
36.40
|
36.60
|
35.60
|
35.70
|
35.97
|
21.45
|
1,276,850
|
|
|