Closing price on 5/9/2023
|
|
Open |
67.30 |
High |
67.30 |
Low |
66.40 |
Volume |
528,070 |
Split-adjusted Price |
49.48 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2023
|
-0.30 / -0.45%
|
67.30
|
67.30
|
66.40
|
66.50
|
66.77
|
49.48
|
528,070
|
|
5/8/2023
|
+0.60 / +0.91%
|
66.40
|
67.20
|
66.40
|
66.80
|
66.77
|
49.71
|
518,700
|
|
5/5/2023
|
-0.60 / -0.90%
|
66.80
|
67.00
|
66.10
|
66.20
|
66.38
|
49.26
|
260,200
|
|
5/4/2023
|
+0.30 / +0.45%
|
67.30
|
67.90
|
66.80
|
66.80
|
67.21
|
49.71
|
518,250
|
|
4/28/2023
|
+2.10 / +3.26%
|
66.00
|
67.50
|
65.70
|
66.50
|
66.68
|
49.48
|
1,084,300
|
|
4/27/2023
|
+0.30 / +0.47%
|
64.10
|
65.50
|
64.10
|
64.40
|
64.82
|
47.92
|
157,100
|
|
4/26/2023
|
-0.90 / -1.38%
|
65.50
|
65.90
|
64.10
|
64.10
|
64.48
|
47.70
|
422,300
|
|
4/25/2023
|
-0.50 / -0.76%
|
65.60
|
67.50
|
65.00
|
65.00
|
65.62
|
48.37
|
295,500
|
|
4/24/2023
|
-1.20 / -1.80%
|
67.00
|
67.00
|
65.50
|
65.50
|
66.21
|
48.74
|
293,700
|
|
4/21/2023
|
-0.90 / -1.33%
|
67.40
|
67.90
|
66.50
|
66.70
|
67.11
|
49.63
|
217,200
|
|
4/20/2023
|
0.00 / 0.00%
|
67.50
|
67.90
|
67.20
|
67.60
|
67.50
|
50.30
|
76,700
|
|
4/19/2023
|
-0.40 / -0.59%
|
68.60
|
68.60
|
67.40
|
67.60
|
67.72
|
50.30
|
168,900
|
|
4/18/2023
|
+0.20 / +0.29%
|
67.80
|
68.60
|
67.60
|
68.00
|
67.97
|
50.60
|
193,300
|
|
4/17/2023
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.50
|
67.80
|
67.73
|
50.45
|
127,800
|
|
4/14/2023
|
-1.00 / -1.45%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.32
|
50.60
|
239,800
|
|
4/13/2023
|
-0.80 / -1.15%
|
69.80
|
70.00
|
68.70
|
69.00
|
69.17
|
51.34
|
202,400
|
|
4/12/2023
|
+1.00 / +1.45%
|
69.50
|
71.10
|
69.30
|
69.80
|
70.03
|
51.94
|
522,331
|
|
4/11/2023
|
-1.20 / -1.71%
|
69.50
|
70.00
|
68.80
|
68.80
|
69.08
|
51.20
|
195,100
|
|
4/10/2023
|
+0.60 / +0.86%
|
69.50
|
70.00
|
68.50
|
70.00
|
69.10
|
52.09
|
279,000
|
|
4/7/2023
|
+0.10 / +0.14%
|
69.30
|
69.80
|
69.00
|
69.40
|
69.34
|
51.64
|
1,532,512
|
|
4/6/2023
|
-0.80 / -1.14%
|
70.80
|
70.80
|
69.30
|
69.30
|
69.90
|
51.57
|
283,900
|
|
4/5/2023
|
+0.30 / +0.43%
|
70.00
|
71.20
|
68.00
|
70.10
|
70.28
|
52.16
|
309,000
|
|
4/4/2023
|
+1.70 / +2.50%
|
68.20
|
70.00
|
68.20
|
69.80
|
69.37
|
51.94
|
421,800
|
|
4/3/2023
|
+0.50 / +0.74%
|
67.80
|
68.30
|
67.80
|
68.10
|
68.06
|
50.67
|
205,500
|
|
3/31/2023
|
+0.30 / +0.45%
|
67.50
|
67.60
|
67.00
|
67.60
|
67.39
|
50.30
|
75,700
|
|
3/30/2023
|
+0.10 / +0.15%
|
67.20
|
67.90
|
67.00
|
67.30
|
67.31
|
50.08
|
87,600
|
|
3/29/2023
|
-0.80 / -1.18%
|
67.80
|
67.80
|
66.80
|
67.20
|
67.11
|
50.01
|
242,800
|
|
3/28/2023
|
0.00 / 0.00%
|
68.30
|
68.60
|
67.00
|
68.00
|
68.02
|
50.60
|
1,583,045
|
|
3/27/2023
|
+0.50 / +0.74%
|
67.50
|
68.00
|
67.00
|
68.00
|
67.63
|
50.60
|
113,600
|
|
3/24/2023
|
+0.40 / +0.60%
|
67.10
|
67.50
|
66.90
|
67.50
|
67.09
|
50.23
|
150,500
|
|
|