|
Closing price on 4/15/2020
|
|
| Open |
30.50 |
| High |
31.35 |
| Low |
30.45 |
| Volume |
1,219,270 |
| Split-adjusted Price |
19.54 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+0.55 / +1.81%
|
30.50
|
31.35
|
30.45
|
31.00
|
30.84
|
19.54
|
1,219,270
|
|
|
4/14/2020
|
+0.05 / +0.16%
|
30.40
|
30.60
|
29.90
|
30.45
|
30.34
|
19.20
|
589,070
|
|
|
4/13/2020
|
+0.05 / +0.16%
|
30.35
|
30.90
|
29.90
|
30.40
|
30.51
|
19.16
|
586,150
|
|
|
4/10/2020
|
+0.50 / +1.68%
|
29.85
|
31.10
|
29.80
|
30.35
|
30.47
|
19.13
|
1,022,970
|
|
|
4/9/2020
|
+0.05 / +0.17%
|
29.85
|
30.40
|
29.75
|
29.85
|
30.08
|
18.82
|
651,200
|
|
|
4/8/2020
|
-0.20 / -0.67%
|
29.15
|
29.95
|
29.10
|
29.80
|
29.61
|
18.79
|
326,710
|
|
|
4/7/2020
|
-0.20 / -0.66%
|
30.45
|
30.45
|
29.10
|
30.00
|
29.85
|
18.91
|
467,970
|
|
|
4/6/2020
|
+1.35 / +4.68%
|
29.30
|
30.25
|
29.10
|
30.20
|
29.79
|
19.04
|
572,640
|
|
|
4/3/2020
|
+0.55 / +1.94%
|
28.65
|
29.10
|
28.55
|
28.85
|
28.78
|
18.19
|
397,310
|
|
|
4/1/2020
|
+1.00 / +3.66%
|
27.80
|
28.45
|
27.50
|
28.30
|
28.19
|
17.84
|
878,590
|
|
|
3/31/2020
|
-0.10 / -0.36%
|
27.40
|
28.20
|
26.10
|
27.30
|
27.49
|
17.21
|
509,950
|
|
|
3/30/2020
|
-0.60 / -2.14%
|
27.20
|
27.95
|
26.50
|
27.40
|
27.28
|
17.27
|
597,290
|
|
|
3/27/2020
|
-0.35 / -1.23%
|
28.30
|
28.35
|
27.95
|
28.00
|
28.14
|
17.65
|
392,970
|
|
|
3/26/2020
|
-0.85 / -2.91%
|
28.60
|
29.10
|
28.35
|
28.35
|
28.61
|
17.87
|
336,770
|
|
|
3/25/2020
|
+1.00 / +3.55%
|
28.80
|
29.50
|
28.45
|
29.20
|
28.96
|
18.41
|
358,100
|
|
|
3/24/2020
|
+0.45 / +1.62%
|
28.40
|
28.60
|
27.70
|
28.20
|
28.25
|
17.78
|
483,230
|
|
|
3/23/2020
|
-2.05 / -6.88%
|
29.00
|
29.05
|
27.75
|
27.75
|
27.97
|
17.49
|
16,125,100
|
|
|
3/20/2020
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.55
|
29.80
|
29.76
|
18.79
|
409,020
|
|
|
3/19/2020
|
-0.50 / -1.65%
|
30.00
|
30.15
|
29.50
|
29.80
|
29.79
|
18.79
|
588,630
|
|
|
3/18/2020
|
+0.40 / +1.34%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.58
|
19.10
|
567,680
|
|
|
3/17/2020
|
+1.85 / +6.60%
|
27.70
|
30.00
|
27.70
|
29.90
|
28.62
|
18.85
|
1,234,080
|
|
|
3/16/2020
|
-0.15 / -0.53%
|
27.70
|
28.50
|
27.70
|
28.05
|
28.09
|
17.68
|
892,480
|
|
|
3/13/2020
|
+0.20 / +0.71%
|
26.25
|
28.70
|
26.25
|
28.20
|
27.28
|
17.78
|
1,340,020
|
|
|
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
|
|
|