Closing price on 5/24/2021
|
|
Open |
58.00 |
High |
59.90 |
Low |
57.60 |
Volume |
879,000 |
Split-adjusted Price |
37.26 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
+1.10 / +1.90%
|
58.00
|
59.90
|
57.60
|
59.10
|
58.68
|
37.26
|
879,000
|
|
5/21/2021
|
-0.40 / -0.68%
|
58.40
|
58.40
|
57.30
|
58.00
|
57.83
|
36.56
|
822,600
|
|
5/20/2021
|
+3.40 / +6.18%
|
54.60
|
58.50
|
54.60
|
58.40
|
56.79
|
36.82
|
2,028,690
|
|
5/19/2021
|
-0.50 / -0.90%
|
55.00
|
55.30
|
54.40
|
55.00
|
54.81
|
34.67
|
357,800
|
|
5/18/2021
|
+0.30 / +0.54%
|
55.20
|
56.00
|
54.40
|
55.50
|
54.40
|
34.99
|
523,000
|
|
5/17/2021
|
-0.80 / -1.43%
|
56.00
|
56.30
|
55.00
|
55.20
|
55.00
|
34.80
|
360,000
|
|
5/14/2021
|
+1.00 / +1.82%
|
55.00
|
56.60
|
54.50
|
56.00
|
55.82
|
35.30
|
626,200
|
|
5/13/2021
|
-0.30 / -0.54%
|
55.00
|
55.50
|
54.30
|
55.00
|
54.78
|
34.67
|
603,500
|
|
5/12/2021
|
+0.40 / +0.73%
|
54.30
|
55.90
|
54.00
|
55.30
|
54.95
|
34.86
|
376,800
|
|
5/11/2021
|
-1.80 / -3.17%
|
56.70
|
56.80
|
54.80
|
54.90
|
55.76
|
34.61
|
906,700
|
|
5/10/2021
|
+0.60 / +1.07%
|
55.60
|
57.40
|
55.10
|
56.70
|
56.75
|
35.74
|
898,500
|
|
5/7/2021
|
+1.00 / +1.81%
|
55.00
|
56.70
|
54.00
|
56.10
|
55.49
|
35.37
|
996,200
|
|
5/6/2021
|
+2.30 / +4.36%
|
53.50
|
55.40
|
52.90
|
55.10
|
54.56
|
34.74
|
1,990,800
|
|
5/5/2021
|
+0.70 / +1.34%
|
52.10
|
53.50
|
52.10
|
52.80
|
53.09
|
33.29
|
530,100
|
|
5/4/2021
|
-1.50 / -2.80%
|
52.50
|
53.00
|
52.00
|
52.10
|
52.46
|
32.84
|
806,800
|
|
4/29/2021
|
+2.60 / +5.10%
|
51.00
|
53.60
|
50.60
|
53.60
|
52.63
|
33.79
|
1,047,800
|
|
4/28/2021
|
0.00 / 0.00%
|
50.70
|
51.10
|
50.10
|
51.00
|
50.79
|
32.15
|
287,200
|
|
4/27/2021
|
-0.30 / -0.58%
|
51.40
|
51.40
|
50.40
|
51.00
|
51.02
|
32.15
|
548,100
|
|
4/26/2021
|
-1.00 / -1.91%
|
52.30
|
52.30
|
50.80
|
51.30
|
51.18
|
32.34
|
428,700
|
|
4/23/2021
|
+1.10 / +2.15%
|
50.30
|
52.30
|
50.30
|
52.30
|
51.21
|
32.97
|
496,900
|
|
4/22/2021
|
-0.80 / -1.54%
|
52.00
|
52.00
|
51.20
|
51.20
|
51.56
|
32.28
|
450,400
|
|
4/20/2021
|
-0.70 / -1.33%
|
52.70
|
53.20
|
52.00
|
52.00
|
52.84
|
32.78
|
607,800
|
|
4/19/2021
|
+1.70 / +3.33%
|
51.00
|
52.70
|
50.00
|
52.70
|
51.04
|
33.22
|
737,800
|
|
4/16/2021
|
-0.70 / -1.35%
|
51.60
|
51.70
|
50.00
|
51.00
|
50.76
|
32.15
|
691,200
|
|
4/15/2021
|
-1.20 / -2.27%
|
52.70
|
52.90
|
51.70
|
51.70
|
52.17
|
32.59
|
620,300
|
|
4/14/2021
|
-0.30 / -0.56%
|
53.00
|
53.20
|
52.40
|
52.90
|
52.73
|
33.35
|
507,400
|
|
4/13/2021
|
-0.40 / -0.75%
|
53.70
|
53.70
|
53.00
|
53.20
|
53.35
|
33.54
|
807,100
|
|
4/12/2021
|
+0.10 / +0.19%
|
53.60
|
53.60
|
53.10
|
53.60
|
53.36
|
33.79
|
754,500
|
|
4/9/2021
|
+0.70 / +1.33%
|
52.80
|
53.60
|
52.70
|
53.50
|
53.06
|
33.73
|
752,700
|
|
4/8/2021
|
-0.50 / -0.94%
|
53.20
|
53.30
|
52.60
|
52.80
|
52.89
|
33.29
|
378,300
|
|
|