|
Closing price on 2/6/2020
|
|
| Open |
33.65 |
| High |
34.60 |
| Low |
33.40 |
| Volume |
936,170 |
| Split-adjusted Price |
20.43 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2020
|
+0.20 / +0.55%
|
36.50
|
36.85
|
36.40
|
36.65
|
36.58
|
22.02
|
495,800
|
|
|
1/6/2020
|
-0.05 / -0.14%
|
36.30
|
37.00
|
36.10
|
36.45
|
36.51
|
21.90
|
494,170
|
|
|
1/3/2020
|
-0.45 / -1.22%
|
36.95
|
37.05
|
36.50
|
36.50
|
36.86
|
21.93
|
705,830
|
|
|
1/2/2020
|
+0.65 / +1.79%
|
36.30
|
37.30
|
36.10
|
36.95
|
36.78
|
22.20
|
941,730
|
|
|
12/31/2019
|
-0.35 / -0.95%
|
36.60
|
36.65
|
36.30
|
36.30
|
36.42
|
21.81
|
454,260
|
|
|
12/30/2019
|
+0.75 / +2.09%
|
36.10
|
36.65
|
35.95
|
36.65
|
36.36
|
22.02
|
1,044,350
|
|
|
12/27/2019
|
+0.40 / +1.13%
|
35.70
|
35.90
|
35.50
|
35.90
|
35.64
|
21.57
|
855,940
|
|
|
12/26/2019
|
-0.10 / -0.28%
|
35.60
|
35.90
|
35.40
|
35.50
|
35.55
|
21.33
|
897,590
|
|
|
12/25/2019
|
-0.30 / -0.84%
|
35.90
|
36.25
|
35.60
|
35.60
|
36.01
|
21.39
|
960,000
|
|
|
12/24/2019
|
+0.40 / +1.13%
|
35.70
|
35.90
|
35.30
|
35.90
|
35.62
|
21.57
|
772,370
|
|
|
12/23/2019
|
-0.30 / -0.84%
|
35.85
|
36.05
|
35.50
|
35.50
|
35.66
|
21.33
|
716,230
|
|
|
12/20/2019
|
0.00 / 0.00%
|
36.00
|
36.05
|
35.65
|
35.80
|
35.83
|
21.51
|
751,650
|
|
|
12/19/2019
|
-0.10 / -0.28%
|
35.90
|
36.50
|
35.75
|
35.80
|
35.96
|
21.51
|
744,290
|
|
|