|
Closing price on 3/12/2020
|
|
| Open |
28.60 |
| High |
29.00 |
| Low |
27.85 |
| Volume |
1,184,940 |
| Split-adjusted Price |
17.65 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-1.85 / -6.20%
|
28.60
|
29.00
|
27.85
|
28.00
|
28.28
|
17.65
|
1,184,940
|
|
|
3/11/2020
|
-0.45 / -1.49%
|
30.30
|
30.75
|
29.30
|
29.85
|
29.82
|
18.82
|
1,388,410
|
|
|
3/10/2020
|
+0.40 / +1.34%
|
29.55
|
30.45
|
29.00
|
30.30
|
29.92
|
19.10
|
601,060
|
|
|
3/9/2020
|
-2.10 / -6.56%
|
30.50
|
31.30
|
29.80
|
29.90
|
30.34
|
18.85
|
2,151,310
|
|
|
3/6/2020
|
-0.20 / -0.62%
|
32.10
|
32.40
|
31.65
|
32.00
|
31.93
|
20.17
|
536,990
|
|
|
3/5/2020
|
-0.20 / -0.62%
|
32.85
|
32.85
|
32.20
|
32.20
|
32.48
|
20.30
|
436,970
|
|
|
3/4/2020
|
0.00 / 0.00%
|
32.45
|
32.75
|
32.15
|
32.40
|
32.40
|
20.43
|
382,980
|
|
|
3/3/2020
|
-0.05 / -0.15%
|
32.80
|
32.85
|
32.40
|
32.40
|
32.57
|
20.43
|
523,910
|
|
|
3/2/2020
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.45
|
32.45
|
32.77
|
20.46
|
708,770
|
|
|
2/28/2020
|
-0.50 / -1.45%
|
33.90
|
34.30
|
33.85
|
34.10
|
34.04
|
20.49
|
648,880
|
|
|
2/27/2020
|
+0.50 / +1.47%
|
33.90
|
34.60
|
33.80
|
34.60
|
34.24
|
20.79
|
619,200
|
|
|
2/26/2020
|
-0.15 / -0.44%
|
33.70
|
34.35
|
33.70
|
34.10
|
34.14
|
20.49
|
583,350
|
|
|
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
|
|
|