|
Closing price on 4/27/2022
|
|
| Open |
73.00 |
| High |
74.90 |
| Low |
72.00 |
| Volume |
310,000 |
| Split-adjusted Price |
47.18 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.10 / +0.14%
|
73.00
|
74.90
|
72.00
|
74.00
|
73.80
|
47.18
|
310,000
|
|
|
4/26/2022
|
+2.60 / +3.65%
|
68.10
|
74.00
|
67.00
|
73.90
|
70.33
|
47.12
|
704,100
|
|
|
4/25/2022
|
-5.30 / -6.92%
|
77.50
|
77.50
|
71.30
|
71.30
|
72.60
|
45.46
|
1,945,300
|
|
|
4/22/2022
|
-4.20 / -5.20%
|
80.50
|
83.40
|
75.20
|
76.60
|
77.69
|
48.84
|
1,356,300
|
|
|
4/21/2022
|
+0.80 / +1.00%
|
78.60
|
82.60
|
77.90
|
80.80
|
80.15
|
51.52
|
728,300
|
|
|
4/20/2022
|
-4.60 / -5.44%
|
84.00
|
84.30
|
80.00
|
80.00
|
82.10
|
51.01
|
1,195,400
|
|
|
4/19/2022
|
-3.00 / -3.42%
|
87.60
|
87.80
|
83.00
|
84.60
|
86.63
|
53.94
|
608,500
|
|
|
4/18/2022
|
+1.60 / +1.84%
|
87.00
|
89.60
|
85.60
|
88.60
|
87.26
|
55.86
|
852,700
|
|
|
4/15/2022
|
+5.00 / +6.10%
|
81.70
|
87.60
|
81.70
|
87.00
|
85.73
|
54.85
|
1,559,100
|
|
|
4/14/2022
|
+0.90 / +1.11%
|
81.00
|
83.50
|
80.00
|
82.00
|
82.13
|
51.69
|
744,400
|
|
|
4/13/2022
|
+2.00 / +2.53%
|
79.10
|
82.00
|
77.60
|
81.10
|
79.29
|
51.13
|
873,400
|
|
|
4/12/2022
|
-2.70 / -3.30%
|
82.60
|
82.60
|
79.00
|
79.10
|
80.06
|
49.87
|
670,500
|
|
|
4/8/2022
|
+0.80 / +0.99%
|
82.00
|
82.30
|
79.90
|
81.80
|
81.18
|
51.57
|
994,100
|
|
|
4/7/2022
|
-3.70 / -4.37%
|
84.80
|
86.00
|
81.00
|
81.00
|
83.22
|
51.06
|
1,045,700
|
|
|
4/6/2022
|
+2.70 / +3.29%
|
81.50
|
85.00
|
81.30
|
84.70
|
83.70
|
53.40
|
935,400
|
|
|
4/5/2022
|
-0.50 / -0.61%
|
82.50
|
83.30
|
81.30
|
82.00
|
82.44
|
51.69
|
800,900
|
|
|
4/4/2022
|
-1.60 / -1.90%
|
84.00
|
84.90
|
82.50
|
82.50
|
83.34
|
52.01
|
791,200
|
|
|
4/1/2022
|
+2.40 / +2.94%
|
82.00
|
84.40
|
81.70
|
84.10
|
83.37
|
53.02
|
1,105,600
|
|
|
3/31/2022
|
+0.30 / +0.37%
|
82.00
|
84.40
|
81.50
|
81.70
|
82.84
|
51.51
|
1,059,100
|
|
|
3/30/2022
|
+0.90 / +1.12%
|
80.50
|
82.30
|
79.30
|
81.40
|
80.96
|
51.32
|
1,382,000
|
|
|
3/29/2022
|
+0.60 / +0.75%
|
80.90
|
81.70
|
79.90
|
80.50
|
80.75
|
50.75
|
1,067,000
|
|
|
3/28/2022
|
+0.90 / +1.14%
|
78.20
|
80.90
|
78.20
|
79.90
|
79.35
|
50.37
|
1,761,900
|
|
|
3/25/2022
|
-0.70 / -0.88%
|
80.00
|
80.70
|
78.60
|
79.00
|
79.94
|
49.80
|
1,206,100
|
|
|
3/24/2022
|
+5.20 / +6.98%
|
74.20
|
79.70
|
74.00
|
79.70
|
77.88
|
50.24
|
2,130,800
|
|
|
3/23/2022
|
+0.40 / +0.54%
|
74.10
|
75.80
|
73.70
|
74.50
|
74.93
|
46.97
|
1,256,100
|
|
|
3/22/2022
|
+2.10 / +2.92%
|
71.90
|
74.50
|
71.90
|
74.10
|
73.69
|
46.71
|
1,134,400
|
|
|
3/21/2022
|
+0.20 / +0.28%
|
72.50
|
72.50
|
71.50
|
72.00
|
71.86
|
45.39
|
318,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
71.80
|
72.50
|
71.70
|
71.80
|
72.09
|
45.26
|
257,700
|
|
|
3/17/2022
|
+0.60 / +0.84%
|
71.60
|
72.50
|
71.30
|
71.80
|
71.80
|
45.26
|
293,700
|
|
|
3/16/2022
|
-0.80 / -1.11%
|
72.10
|
72.50
|
71.20
|
71.20
|
71.74
|
44.89
|
829,503
|
|
|
|