|
Closing price on 3/24/2023
|
|
| Open |
67.10 |
| High |
67.50 |
| Low |
66.90 |
| Volume |
150,500 |
| Split-adjusted Price |
50.23 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.40 / +0.60%
|
67.10
|
67.50
|
66.90
|
67.50
|
67.09
|
50.23
|
150,500
|
|
|
3/23/2023
|
+0.10 / +0.15%
|
66.20
|
67.10
|
66.20
|
67.10
|
66.92
|
49.93
|
163,800
|
|
|
3/22/2023
|
0.00 / 0.00%
|
67.10
|
67.50
|
66.90
|
67.00
|
67.00
|
49.86
|
70,400
|
|
|
3/21/2023
|
+0.30 / +0.45%
|
67.90
|
67.90
|
65.20
|
67.00
|
66.41
|
49.86
|
210,700
|
|
|
3/20/2023
|
-1.30 / -1.91%
|
67.70
|
67.90
|
66.70
|
66.70
|
67.19
|
49.63
|
150,100
|
|
|
3/17/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.60
|
68.00
|
67.91
|
50.60
|
94,400
|
|
|
3/16/2023
|
-0.80 / -1.16%
|
68.40
|
68.60
|
67.00
|
68.00
|
67.95
|
50.60
|
284,700
|
|
|
3/15/2023
|
+0.70 / +1.03%
|
68.70
|
68.80
|
67.90
|
68.80
|
68.48
|
51.20
|
155,500
|
|
|
3/14/2023
|
-0.50 / -0.73%
|
68.60
|
68.60
|
67.60
|
68.10
|
67.90
|
50.67
|
320,200
|
|
|
3/13/2023
|
+0.40 / +0.59%
|
67.80
|
69.40
|
67.80
|
68.60
|
68.60
|
51.05
|
246,700
|
|
|
3/10/2023
|
+0.20 / +0.29%
|
67.80
|
68.30
|
67.70
|
68.20
|
68.05
|
50.75
|
285,600
|
|
|
3/9/2023
|
0.00 / 0.00%
|
68.00
|
68.40
|
67.80
|
68.00
|
68.03
|
50.60
|
257,600
|
|
|
3/8/2023
|
+0.60 / +0.89%
|
66.60
|
68.20
|
66.60
|
68.00
|
67.65
|
50.60
|
153,600
|
|
|
3/7/2023
|
+0.40 / +0.60%
|
68.00
|
68.00
|
67.00
|
67.40
|
67.18
|
50.15
|
85,000
|
|
|
3/6/2023
|
-0.10 / -0.15%
|
68.40
|
68.40
|
67.00
|
67.00
|
67.44
|
49.86
|
132,700
|
|
|
3/3/2023
|
-1.60 / -2.33%
|
68.70
|
69.00
|
67.10
|
67.10
|
67.61
|
49.93
|
159,800
|
|
|
3/2/2023
|
+0.70 / +1.03%
|
68.00
|
68.80
|
68.00
|
68.70
|
68.54
|
51.12
|
107,600
|
|
|
3/1/2023
|
+0.20 / +0.29%
|
66.60
|
68.00
|
66.40
|
68.00
|
67.19
|
50.60
|
214,500
|
|
|
2/28/2023
|
+0.30 / +0.44%
|
68.30
|
68.50
|
67.30
|
67.80
|
67.79
|
50.45
|
109,500
|
|
|
2/27/2023
|
-1.50 / -2.14%
|
69.60
|
69.60
|
67.60
|
68.50
|
68.15
|
50.23
|
356,700
|
|
|
2/24/2023
|
0.00 / 0.00%
|
70.20
|
70.60
|
69.50
|
70.00
|
69.84
|
51.33
|
244,900
|
|
|
2/23/2023
|
-1.40 / -1.96%
|
71.00
|
71.20
|
69.60
|
70.00
|
70.22
|
51.33
|
473,800
|
|
|
2/22/2023
|
-1.50 / -2.06%
|
72.50
|
72.50
|
71.40
|
71.40
|
71.80
|
52.35
|
251,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
72.90
|
73.70
|
72.50
|
72.90
|
72.99
|
53.45
|
331,500
|
|
|
2/20/2023
|
+1.70 / +2.39%
|
71.40
|
72.90
|
71.40
|
72.90
|
72.25
|
53.45
|
313,700
|
|
|
2/17/2023
|
+0.20 / +0.28%
|
70.80
|
71.50
|
70.70
|
71.20
|
70.95
|
52.21
|
207,500
|
|
|
2/16/2023
|
+0.50 / +0.71%
|
70.90
|
71.20
|
70.60
|
71.00
|
70.88
|
52.06
|
161,900
|
|
|
2/15/2023
|
+0.20 / +0.28%
|
70.50
|
71.00
|
70.10
|
70.50
|
70.56
|
51.69
|
194,000
|
|
|
2/14/2023
|
-0.20 / -0.28%
|
70.60
|
71.10
|
70.10
|
70.30
|
70.48
|
51.55
|
124,400
|
|
|
2/13/2023
|
-1.00 / -1.40%
|
70.00
|
71.60
|
69.10
|
70.50
|
70.12
|
51.69
|
495,900
|
|
|