|
Closing price on 5/18/2022
|
|
| Open |
71.90 |
| High |
74.40 |
| Low |
71.00 |
| Volume |
800,300 |
| Split-adjusted Price |
53.53 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+2.90 / +4.14%
|
71.90
|
74.40
|
71.00
|
73.00
|
72.94
|
53.53
|
800,300
|
|
|
5/17/2022
|
+4.50 / +6.86%
|
65.00
|
70.10
|
62.00
|
70.10
|
66.65
|
51.40
|
1,342,000
|
|
|
5/16/2022
|
-5.60 / -6.91%
|
75.50
|
83.90
|
75.40
|
75.40
|
78.09
|
48.08
|
1,896,100
|
|
|
5/13/2022
|
-6.00 / -6.90%
|
86.10
|
88.90
|
81.00
|
81.00
|
84.29
|
51.65
|
1,729,600
|
|
|
5/12/2022
|
-5.60 / -6.05%
|
90.00
|
95.00
|
87.00
|
87.00
|
91.94
|
55.47
|
4,924,500
|
|
|
5/11/2022
|
+6.00 / +6.93%
|
88.90
|
92.60
|
86.50
|
92.60
|
90.11
|
59.04
|
2,075,500
|
|
|
5/10/2022
|
+5.60 / +6.91%
|
80.00
|
86.60
|
79.60
|
86.60
|
84.35
|
55.22
|
1,369,800
|
|
|
5/9/2022
|
-5.00 / -5.81%
|
85.00
|
86.50
|
81.00
|
81.00
|
83.17
|
51.65
|
1,189,300
|
|
|
5/6/2022
|
+3.80 / +4.62%
|
81.80
|
87.90
|
81.00
|
86.00
|
85.79
|
54.84
|
2,014,500
|
|
|
5/5/2022
|
-0.80 / -0.96%
|
84.00
|
84.40
|
80.10
|
82.20
|
82.44
|
52.41
|
778,000
|
|
|
5/4/2022
|
+0.60 / +0.73%
|
83.00
|
84.40
|
82.40
|
83.00
|
83.54
|
52.92
|
732,100
|
|
|
4/29/2022
|
+3.30 / +4.17%
|
80.00
|
84.40
|
80.00
|
82.40
|
82.36
|
52.54
|
961,800
|
|
|
4/28/2022
|
+5.10 / +6.89%
|
76.00
|
79.10
|
75.70
|
79.10
|
77.77
|
50.44
|
1,010,500
|
|
|
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
|
|
|
|