|
Closing price on 4/4/2022
|
|
| Open |
84.00 |
| High |
84.90 |
| Low |
82.50 |
| Volume |
791,200 |
| Split-adjusted Price |
52.01 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2022
|
-0.90 / -1.23%
|
72.80
|
72.80
|
71.70
|
72.00
|
72.04
|
45.39
|
264,200
|
|
|
3/14/2022
|
+0.70 / +0.97%
|
71.70
|
73.50
|
71.70
|
72.90
|
72.52
|
45.96
|
402,400
|
|
|
3/11/2022
|
+0.50 / +0.70%
|
72.10
|
74.60
|
71.70
|
72.20
|
73.12
|
45.52
|
856,100
|
|
|
3/10/2022
|
+0.60 / +0.84%
|
72.10
|
73.00
|
71.50
|
71.70
|
72.07
|
45.20
|
446,900
|
|
|
3/9/2022
|
-1.40 / -1.93%
|
72.30
|
73.00
|
71.10
|
71.10
|
71.79
|
44.82
|
859,100
|
|
|
3/8/2022
|
-1.30 / -1.76%
|
73.20
|
75.30
|
72.50
|
72.50
|
73.67
|
45.71
|
1,110,100
|
|
|
3/7/2022
|
-1.10 / -1.47%
|
74.80
|
74.90
|
73.50
|
73.80
|
74.12
|
46.53
|
370,100
|
|
|
3/4/2022
|
-0.80 / -1.06%
|
76.60
|
76.60
|
74.60
|
74.90
|
75.41
|
47.22
|
255,900
|
|
|
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
|
|
|