Closing price on 3/6/2024
|
|
Open |
63.10 |
High |
63.20 |
Low |
62.20 |
Volume |
756,400 |
Split-adjusted Price |
53.40 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
-0.90 / -1.42%
|
63.10
|
63.20
|
62.20
|
62.40
|
62.58
|
53.40
|
756,400
|
|
3/5/2024
|
+1.10 / +1.77%
|
62.30
|
63.40
|
61.90
|
63.30
|
62.84
|
54.17
|
1,148,900
|
|
3/4/2024
|
-0.10 / -0.16%
|
62.30
|
63.20
|
61.80
|
62.20
|
62.23
|
53.23
|
1,423,100
|
|
3/1/2024
|
+1.10 / +1.80%
|
61.20
|
62.90
|
61.20
|
62.30
|
61.96
|
53.31
|
1,237,900
|
|
2/29/2024
|
0.00 / 0.00%
|
61.20
|
62.20
|
61.00
|
61.20
|
61.46
|
52.37
|
979,800
|
|
2/28/2024
|
+2.10 / +3.55%
|
59.50
|
61.30
|
59.20
|
61.20
|
60.46
|
52.37
|
1,564,300
|
|
2/27/2024
|
+1.00 / +1.72%
|
58.80
|
59.30
|
58.30
|
59.10
|
58.91
|
50.57
|
654,200
|
|
2/26/2024
|
-0.40 / -0.68%
|
58.90
|
58.90
|
58.00
|
58.10
|
58.27
|
49.72
|
839,400
|
|
2/23/2024
|
-1.10 / -1.85%
|
59.70
|
60.00
|
58.50
|
58.50
|
59.16
|
50.06
|
1,049,900
|
|
2/22/2024
|
-0.60 / -1.00%
|
60.30
|
60.30
|
59.50
|
59.60
|
59.87
|
51.00
|
465,600
|
|
2/21/2024
|
+1.40 / +2.38%
|
58.80
|
60.40
|
58.50
|
60.20
|
59.32
|
51.52
|
1,073,700
|
|
2/20/2024
|
-0.40 / -0.68%
|
59.30
|
59.30
|
58.50
|
58.80
|
58.84
|
50.32
|
625,500
|
|
2/19/2024
|
+0.50 / +0.85%
|
59.00
|
59.30
|
58.40
|
59.20
|
58.88
|
50.66
|
1,087,100
|
|
2/16/2024
|
+0.40 / +0.69%
|
58.30
|
59.80
|
58.30
|
58.70
|
59.15
|
50.23
|
890,300
|
|
2/15/2024
|
+1.80 / +3.19%
|
56.60
|
59.00
|
56.60
|
58.30
|
57.75
|
49.89
|
1,289,900
|
|
2/7/2024
|
+0.30 / +0.53%
|
56.50
|
56.70
|
56.30
|
56.50
|
56.50
|
48.35
|
323,400
|
|
2/6/2024
|
+0.70 / +1.26%
|
55.50
|
56.60
|
55.50
|
56.20
|
56.19
|
48.09
|
660,300
|
|
2/5/2024
|
+0.50 / +0.91%
|
55.30
|
56.20
|
55.20
|
55.50
|
55.62
|
47.49
|
594,500
|
|
2/2/2024
|
-0.40 / -0.72%
|
55.30
|
56.10
|
55.00
|
55.00
|
55.23
|
47.07
|
805,600
|
|
2/1/2024
|
-0.60 / -1.07%
|
56.00
|
56.40
|
55.30
|
55.40
|
55.62
|
47.41
|
909,000
|
|
1/31/2024
|
-0.40 / -0.71%
|
56.70
|
56.80
|
55.70
|
56.00
|
55.98
|
47.92
|
592,100
|
|
1/30/2024
|
-0.10 / -0.18%
|
56.30
|
56.60
|
56.00
|
56.40
|
56.24
|
48.26
|
710,000
|
|
1/29/2024
|
+0.30 / +0.53%
|
56.20
|
56.80
|
56.10
|
56.50
|
56.40
|
48.35
|
338,000
|
|
1/26/2024
|
-0.10 / -0.18%
|
56.10
|
56.50
|
56.00
|
56.20
|
56.23
|
48.09
|
415,600
|
|
1/25/2024
|
-0.50 / -0.88%
|
56.50
|
56.80
|
55.80
|
56.30
|
56.21
|
48.18
|
357,000
|
|
1/24/2024
|
-0.10 / -0.18%
|
56.90
|
57.00
|
56.30
|
56.80
|
56.75
|
48.61
|
354,900
|
|
1/23/2024
|
+0.80 / +1.43%
|
56.10
|
57.40
|
56.00
|
56.90
|
56.64
|
48.69
|
494,900
|
|
1/22/2024
|
+0.10 / +0.18%
|
56.50
|
56.50
|
55.90
|
56.10
|
56.07
|
48.01
|
218,100
|
|
1/19/2024
|
+0.30 / +0.54%
|
55.70
|
56.40
|
55.50
|
56.00
|
55.97
|
47.92
|
288,000
|
|
1/18/2024
|
-0.40 / -0.71%
|
56.20
|
56.30
|
55.60
|
55.70
|
55.85
|
47.66
|
296,500
|
|
|