|
Closing price on 6/7/2022
|
|
| Open |
94.00 |
| High |
97.00 |
| Low |
91.60 |
| Volume |
2,358,000 |
| Split-adjusted Price |
70.39 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+4.20 / +4.58%
|
94.00
|
97.00
|
91.60
|
96.00
|
94.64
|
70.39
|
2,358,000
|
|
|
6/6/2022
|
-1.20 / -1.29%
|
93.00
|
96.30
|
91.10
|
91.80
|
94.26
|
67.31
|
1,649,500
|
|
|
6/3/2022
|
+0.60 / +0.65%
|
92.50
|
95.00
|
89.60
|
93.00
|
91.92
|
68.19
|
1,281,800
|
|
|
6/2/2022
|
-3.10 / -3.25%
|
96.00
|
97.50
|
91.00
|
92.40
|
93.77
|
67.75
|
973,800
|
|
|
6/1/2022
|
+5.00 / +5.52%
|
90.60
|
96.60
|
90.20
|
95.50
|
92.41
|
70.03
|
1,158,400
|
|
|
5/31/2022
|
-4.20 / -4.44%
|
93.90
|
95.50
|
89.00
|
90.50
|
92.07
|
66.36
|
1,322,800
|
|
|
5/30/2022
|
+5.10 / +5.69%
|
91.20
|
94.70
|
89.90
|
94.70
|
91.89
|
69.44
|
1,132,200
|
|
|
5/27/2022
|
+5.80 / +6.92%
|
83.00
|
89.60
|
82.00
|
89.60
|
87.87
|
65.70
|
2,741,900
|
|
|
5/26/2022
|
+3.60 / +4.49%
|
83.50
|
85.30
|
82.10
|
83.80
|
83.72
|
61.45
|
1,878,000
|
|
|
5/25/2022
|
+5.20 / +6.93%
|
76.00
|
80.20
|
75.80
|
80.20
|
79.29
|
58.81
|
1,491,400
|
|
|
5/24/2022
|
+1.50 / +2.04%
|
73.10
|
75.00
|
72.50
|
75.00
|
73.79
|
54.99
|
997,800
|
|
|
5/23/2022
|
-2.70 / -3.54%
|
76.40
|
76.50
|
72.50
|
73.50
|
74.64
|
53.89
|
766,000
|
|
|
5/20/2022
|
-0.30 / -0.39%
|
77.00
|
78.20
|
75.00
|
76.20
|
76.42
|
55.87
|
1,061,700
|
|
|
5/19/2022
|
+3.50 / +4.79%
|
70.30
|
77.00
|
70.30
|
76.50
|
74.84
|
56.09
|
1,244,200
|
|
|
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
|
|
|
|