|
Closing price on 4/27/2020
|
|
| Open |
30.85 |
| High |
31.10 |
| Low |
30.30 |
| Volume |
575,050 |
| Split-adjusted Price |
16.49 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.10 / -0.33%
|
30.85
|
31.10
|
30.30
|
30.50
|
30.77
|
16.49
|
575,050
|
|
|
4/24/2020
|
+1.10 / +3.73%
|
29.40
|
30.65
|
29.40
|
30.60
|
30.22
|
16.55
|
1,005,120
|
|
|
4/23/2020
|
+0.05 / +0.17%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.77
|
15.95
|
811,490
|
|
|
4/22/2020
|
+0.15 / +0.51%
|
29.00
|
29.95
|
28.90
|
29.45
|
29.48
|
15.92
|
881,290
|
|
|
4/21/2020
|
-1.55 / -5.02%
|
30.60
|
30.80
|
29.30
|
29.30
|
29.92
|
15.84
|
1,293,790
|
|
|
4/20/2020
|
-0.15 / -0.48%
|
31.00
|
31.30
|
30.65
|
30.85
|
30.96
|
16.68
|
384,660
|
|
|
4/17/2020
|
+0.20 / +0.65%
|
30.80
|
31.40
|
30.80
|
31.00
|
31.10
|
16.76
|
617,040
|
|
|
4/16/2020
|
-0.20 / -0.65%
|
30.75
|
31.00
|
30.65
|
30.80
|
30.80
|
16.65
|
406,410
|
|
|
4/15/2020
|
+0.55 / +1.81%
|
30.50
|
31.35
|
30.45
|
31.00
|
30.84
|
16.76
|
1,219,270
|
|
|
4/14/2020
|
+0.05 / +0.16%
|
30.40
|
30.60
|
29.90
|
30.45
|
30.34
|
16.47
|
589,070
|
|
|
4/13/2020
|
+0.05 / +0.16%
|
30.35
|
30.90
|
29.90
|
30.40
|
30.51
|
16.44
|
586,150
|
|
|
4/10/2020
|
+0.50 / +1.68%
|
29.85
|
31.10
|
29.80
|
30.35
|
30.47
|
16.41
|
1,022,970
|
|
|
4/9/2020
|
+0.05 / +0.17%
|
29.85
|
30.40
|
29.75
|
29.85
|
30.08
|
16.14
|
651,200
|
|
|
4/8/2020
|
-0.20 / -0.67%
|
29.15
|
29.95
|
29.10
|
29.80
|
29.61
|
16.11
|
326,710
|
|
|
4/7/2020
|
-0.20 / -0.66%
|
30.45
|
30.45
|
29.10
|
30.00
|
29.85
|
16.22
|
467,970
|
|
|
4/6/2020
|
+1.35 / +4.68%
|
29.30
|
30.25
|
29.10
|
30.20
|
29.79
|
16.33
|
572,640
|
|
|
4/3/2020
|
+0.55 / +1.94%
|
28.65
|
29.10
|
28.55
|
28.85
|
28.78
|
15.60
|
397,310
|
|
|
4/1/2020
|
+1.00 / +3.66%
|
27.80
|
28.45
|
27.50
|
28.30
|
28.19
|
15.30
|
878,590
|
|
|
3/31/2020
|
-0.10 / -0.36%
|
27.40
|
28.20
|
26.10
|
27.30
|
27.49
|
14.76
|
509,950
|
|
|
3/30/2020
|
-0.60 / -2.14%
|
27.20
|
27.95
|
26.50
|
27.40
|
27.28
|
14.82
|
597,290
|
|
|
3/27/2020
|
-0.35 / -1.23%
|
28.30
|
28.35
|
27.95
|
28.00
|
28.14
|
15.14
|
392,970
|
|
|
3/26/2020
|
-0.85 / -2.91%
|
28.60
|
29.10
|
28.35
|
28.35
|
28.61
|
15.33
|
336,770
|
|
|
3/25/2020
|
+1.00 / +3.55%
|
28.80
|
29.50
|
28.45
|
29.20
|
28.96
|
15.79
|
358,100
|
|
|
3/24/2020
|
+0.45 / +1.62%
|
28.40
|
28.60
|
27.70
|
28.20
|
28.25
|
15.25
|
483,230
|
|
|
3/23/2020
|
-2.05 / -6.88%
|
29.00
|
29.05
|
27.75
|
27.75
|
27.97
|
15.01
|
16,125,100
|
|
|
3/20/2020
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.55
|
29.80
|
29.76
|
16.11
|
409,020
|
|
|
3/19/2020
|
-0.50 / -1.65%
|
30.00
|
30.15
|
29.50
|
29.80
|
29.79
|
16.11
|
588,630
|
|
|
3/18/2020
|
+0.40 / +1.34%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.58
|
16.38
|
567,680
|
|
|
3/17/2020
|
+1.85 / +6.60%
|
27.70
|
30.00
|
27.70
|
29.90
|
28.62
|
16.17
|
1,234,080
|
|
|
3/16/2020
|
-0.15 / -0.53%
|
27.70
|
28.50
|
27.70
|
28.05
|
28.09
|
15.17
|
892,480
|
|
|