|
Closing price on 3/3/2022
|
|
| Open |
74.00 |
| High |
76.00 |
| Low |
72.80 |
| Volume |
821,400 |
| Split-adjusted Price |
47.72 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+1.70 / +2.30%
|
74.00
|
76.00
|
72.80
|
75.70
|
74.68
|
47.72
|
821,400
|
|
|
3/2/2022
|
-0.70 / -0.94%
|
74.50
|
75.80
|
73.50
|
74.00
|
74.28
|
46.65
|
811,200
|
|
|
3/1/2022
|
-0.90 / -1.19%
|
75.70
|
75.90
|
74.50
|
74.70
|
75.23
|
47.09
|
358,600
|
|
|
2/28/2022
|
+1.60 / +2.16%
|
73.30
|
76.20
|
73.20
|
75.60
|
75.66
|
47.66
|
997,300
|
|
|
2/25/2022
|
+0.50 / +0.68%
|
73.50
|
75.50
|
72.70
|
74.00
|
74.12
|
46.65
|
652,600
|
|
|
2/24/2022
|
-1.00 / -1.34%
|
74.50
|
75.10
|
72.00
|
73.50
|
73.19
|
46.34
|
818,600
|
|
|
2/23/2022
|
+2.90 / +4.05%
|
72.20
|
75.00
|
71.60
|
74.50
|
73.61
|
46.97
|
1,046,100
|
|
|
2/22/2022
|
-0.80 / -1.10%
|
71.90
|
72.00
|
71.00
|
71.60
|
71.54
|
45.14
|
497,600
|
|
|
2/21/2022
|
-0.10 / -0.14%
|
72.60
|
73.60
|
71.50
|
72.40
|
72.97
|
45.64
|
744,800
|
|
|
2/18/2022
|
+1.00 / +1.40%
|
71.10
|
73.80
|
71.10
|
72.50
|
72.69
|
45.71
|
899,400
|
|
|
2/17/2022
|
-0.80 / -1.11%
|
72.30
|
72.50
|
71.30
|
71.50
|
71.81
|
45.08
|
517,600
|
|
|
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
|
|
|