|
Closing price on 5/27/2019
|
|
| Open |
32.50 |
| High |
32.95 |
| Low |
32.50 |
| Volume |
204,240 |
| Split-adjusted Price |
16.80 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-0.30 / -0.91%
|
32.50
|
32.95
|
32.50
|
32.60
|
32.64
|
16.80
|
204,240
|
|
|
5/24/2019
|
-0.15 / -0.45%
|
33.05
|
33.30
|
32.80
|
32.90
|
33.08
|
16.96
|
384,580
|
|
|
5/23/2019
|
+0.10 / +0.30%
|
32.90
|
33.10
|
32.75
|
33.05
|
32.92
|
17.03
|
287,220
|
|
|
5/22/2019
|
-0.40 / -1.20%
|
33.25
|
33.35
|
32.95
|
32.95
|
33.17
|
16.98
|
375,350
|
|
|
5/21/2019
|
-0.20 / -0.60%
|
33.65
|
33.75
|
33.35
|
33.35
|
33.50
|
17.19
|
443,380
|
|
|
5/20/2019
|
+0.75 / +2.29%
|
32.95
|
33.60
|
32.80
|
33.55
|
33.37
|
17.29
|
1,096,490
|
|
|
5/17/2019
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.70
|
32.80
|
32.78
|
16.90
|
369,150
|
|
|
5/16/2019
|
-0.10 / -0.30%
|
33.00
|
33.20
|
32.80
|
32.90
|
32.95
|
16.96
|
555,750
|
|
|
5/15/2019
|
+0.05 / +0.15%
|
33.20
|
33.30
|
32.95
|
33.00
|
33.12
|
17.01
|
583,030
|
|
|
5/14/2019
|
+0.45 / +1.38%
|
32.30
|
32.95
|
32.20
|
32.95
|
32.57
|
16.98
|
783,170
|
|
|
5/13/2019
|
+0.40 / +1.25%
|
32.30
|
32.65
|
32.00
|
32.50
|
32.43
|
16.75
|
640,250
|
|
|
5/10/2019
|
+0.20 / +0.63%
|
32.00
|
32.25
|
31.80
|
32.10
|
32.08
|
16.54
|
502,460
|
|
|
5/9/2019
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.60
|
31.90
|
31.75
|
16.44
|
591,880
|
|
|
5/8/2019
|
+0.65 / +2.10%
|
30.75
|
32.00
|
30.75
|
31.60
|
31.54
|
16.29
|
763,330
|
|
|
5/7/2019
|
-0.05 / -0.16%
|
31.20
|
31.30
|
30.95
|
30.95
|
31.06
|
15.95
|
300,540
|
|
|
5/6/2019
|
-0.95 / -2.97%
|
31.50
|
31.50
|
30.95
|
31.00
|
31.10
|
15.98
|
850,349
|
|
|
5/3/2019
|
-0.05 / -0.16%
|
32.00
|
32.15
|
31.70
|
31.95
|
31.92
|
16.47
|
301,800
|
|
|
5/2/2019
|
+0.20 / +0.63%
|
31.85
|
32.35
|
31.85
|
32.00
|
32.10
|
16.49
|
380,450
|
|
|
4/26/2019
|
+0.30 / +0.95%
|
31.35
|
31.80
|
31.35
|
31.80
|
31.65
|
16.39
|
316,520
|
|
|
4/25/2019
|
+0.15 / +0.48%
|
31.20
|
31.70
|
31.20
|
31.50
|
31.52
|
16.23
|
252,150
|
|
|
4/24/2019
|
+0.35 / +1.13%
|
31.00
|
31.40
|
31.00
|
31.35
|
31.25
|
16.16
|
192,320
|
|
|
4/23/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.07
|
15.98
|
430,200
|
|
|
4/22/2019
|
-0.40 / -1.27%
|
31.40
|
31.50
|
30.90
|
31.00
|
31.04
|
15.98
|
347,800
|
|
|
4/19/2019
|
+0.05 / +0.16%
|
31.45
|
31.50
|
31.30
|
31.40
|
31.38
|
16.18
|
128,450
|
|
|
4/18/2019
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.15
|
31.35
|
31.39
|
16.16
|
314,290
|
|
|
4/17/2019
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.60
|
31.65
|
31.75
|
16.31
|
204,220
|
|
|
4/16/2019
|
-0.15 / -0.47%
|
31.60
|
31.70
|
31.40
|
31.65
|
31.60
|
16.31
|
249,730
|
|
|
4/12/2019
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.73
|
16.39
|
1,059,240
|
|
|
4/11/2019
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.75
|
31.80
|
31.84
|
16.39
|
177,900
|
|
|
4/10/2019
|
-0.50 / -1.55%
|
32.10
|
32.10
|
31.75
|
31.80
|
31.90
|
16.39
|
401,450
|
|
|