|
Closing price on 5/18/2020
|
|
| Open |
31.05 |
| High |
31.35 |
| Low |
30.85 |
| Volume |
495,250 |
| Split-adjusted Price |
19.76 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
-0.05 / -0.16%
|
31.05
|
31.35
|
30.85
|
31.35
|
31.08
|
19.76
|
495,250
|
|
|
5/15/2020
|
-0.55 / -1.72%
|
31.95
|
31.95
|
30.90
|
31.40
|
31.30
|
19.80
|
678,800
|
|
|
5/14/2020
|
-0.05 / -0.16%
|
31.60
|
32.10
|
31.60
|
31.95
|
31.88
|
20.14
|
460,710
|
|
|
5/13/2020
|
+0.70 / +2.24%
|
31.30
|
32.00
|
30.90
|
32.00
|
31.56
|
20.17
|
1,001,410
|
|
|
5/12/2020
|
+0.60 / +1.95%
|
30.70
|
31.45
|
30.45
|
31.30
|
30.98
|
19.73
|
924,900
|
|
|
5/11/2020
|
+0.10 / +0.33%
|
30.90
|
30.95
|
30.50
|
30.70
|
30.66
|
19.35
|
349,490
|
|
|
5/8/2020
|
0.00 / 0.00%
|
30.85
|
31.40
|
30.45
|
30.60
|
30.88
|
19.29
|
853,130
|
|
|
5/7/2020
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.30
|
30.60
|
30.52
|
19.29
|
460,940
|
|
|
5/6/2020
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.27
|
19.16
|
190,640
|
|
|
5/5/2020
|
+0.40 / +1.35%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.84
|
18.91
|
246,730
|
|
|
5/4/2020
|
-0.40 / -1.33%
|
29.55
|
30.00
|
29.55
|
29.60
|
29.80
|
18.66
|
643,730
|
|
|
4/29/2020
|
-0.35 / -1.15%
|
30.35
|
30.45
|
30.00
|
30.00
|
30.21
|
18.91
|
547,650
|
|
|
4/28/2020
|
-0.15 / -0.49%
|
30.50
|
30.50
|
29.95
|
30.35
|
30.15
|
19.13
|
357,440
|
|
|
4/27/2020
|
-0.10 / -0.33%
|
30.85
|
31.10
|
30.30
|
30.50
|
30.77
|
19.23
|
575,050
|
|
|
4/24/2020
|
+1.10 / +3.73%
|
29.40
|
30.65
|
29.40
|
30.60
|
30.22
|
19.29
|
1,005,120
|
|
|
4/23/2020
|
+0.05 / +0.17%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.77
|
18.60
|
811,490
|
|
|
4/22/2020
|
+0.15 / +0.51%
|
29.00
|
29.95
|
28.90
|
29.45
|
29.48
|
18.57
|
881,290
|
|
|
4/21/2020
|
-1.55 / -5.02%
|
30.60
|
30.80
|
29.30
|
29.30
|
29.92
|
18.47
|
1,293,790
|
|
|
4/20/2020
|
-0.15 / -0.48%
|
31.00
|
31.30
|
30.65
|
30.85
|
30.96
|
19.45
|
384,660
|
|
|
4/17/2020
|
+0.20 / +0.65%
|
30.80
|
31.40
|
30.80
|
31.00
|
31.10
|
19.54
|
617,040
|
|
|
4/16/2020
|
-0.20 / -0.65%
|
30.75
|
31.00
|
30.65
|
30.80
|
30.80
|
19.42
|
406,410
|
|
|
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
|
|
|