|
Closing price on 6/8/2020
|
|
| Open |
32.20 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
1,386,640 |
| Split-adjusted Price |
20.27 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.15 / +0.47%
|
32.20
|
32.60
|
32.00
|
32.15
|
32.38
|
20.27
|
1,386,640
|
|
|
6/5/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.85
|
32.00
|
31.94
|
20.17
|
578,070
|
|
|
6/4/2020
|
+0.30 / +0.95%
|
31.70
|
32.10
|
31.70
|
32.00
|
31.93
|
20.17
|
1,061,670
|
|
|
6/3/2020
|
+0.05 / +0.16%
|
31.65
|
31.80
|
31.60
|
31.70
|
31.68
|
19.98
|
517,360
|
|
|
6/2/2020
|
-0.05 / -0.16%
|
31.80
|
32.00
|
31.55
|
31.65
|
31.73
|
19.95
|
432,350
|
|
|
6/1/2020
|
+0.45 / +1.44%
|
31.30
|
31.80
|
31.30
|
31.70
|
31.53
|
19.98
|
454,600
|
|
|
5/29/2020
|
-0.20 / -0.64%
|
31.45
|
31.45
|
31.15
|
31.25
|
31.35
|
19.70
|
477,830
|
|
|
5/28/2020
|
-0.10 / -0.32%
|
31.80
|
31.85
|
31.40
|
31.45
|
31.57
|
19.83
|
486,440
|
|
|
5/27/2020
|
-0.95 / -2.92%
|
32.50
|
32.60
|
31.55
|
31.55
|
32.18
|
19.89
|
959,990
|
|
|
5/26/2020
|
+1.30 / +4.17%
|
31.20
|
32.50
|
31.20
|
32.50
|
31.92
|
20.49
|
1,489,950
|
|
|
5/25/2020
|
0.00 / 0.00%
|
31.20
|
31.30
|
30.95
|
31.20
|
31.15
|
19.67
|
415,190
|
|
|
5/22/2020
|
-0.60 / -1.89%
|
31.60
|
31.60
|
31.20
|
31.20
|
31.32
|
19.67
|
408,660
|
|
|
5/21/2020
|
+0.40 / +1.27%
|
31.40
|
31.80
|
31.20
|
31.80
|
31.44
|
20.05
|
515,860
|
|
|
5/20/2020
|
-0.05 / -0.16%
|
31.45
|
31.50
|
31.25
|
31.40
|
31.36
|
19.80
|
380,660
|
|
|
5/19/2020
|
+0.10 / +0.32%
|
31.50
|
31.75
|
31.30
|
31.45
|
31.47
|
19.83
|
1,133,970
|
|
|
5/18/2020
|
-0.05 / -0.16%
|
31.05
|
31.35
|
30.85
|
31.35
|
31.08
|
19.76
|
495,250
|
|
|
5/15/2020
|
-0.55 / -1.72%
|
31.95
|
31.95
|
30.90
|
31.40
|
31.30
|
19.80
|
678,800
|
|
|
5/14/2020
|
-0.05 / -0.16%
|
31.60
|
32.10
|
31.60
|
31.95
|
31.88
|
20.14
|
460,710
|
|
|
5/13/2020
|
+0.70 / +2.24%
|
31.30
|
32.00
|
30.90
|
32.00
|
31.56
|
20.17
|
1,001,410
|
|
|
5/12/2020
|
+0.60 / +1.95%
|
30.70
|
31.45
|
30.45
|
31.30
|
30.98
|
19.73
|
924,900
|
|
|
5/11/2020
|
+0.10 / +0.33%
|
30.90
|
30.95
|
30.50
|
30.70
|
30.66
|
19.35
|
349,490
|
|
|
5/8/2020
|
0.00 / 0.00%
|
30.85
|
31.40
|
30.45
|
30.60
|
30.88
|
19.29
|
853,130
|
|
|
5/7/2020
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.30
|
30.60
|
30.52
|
19.29
|
460,940
|
|
|
5/6/2020
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.27
|
19.16
|
190,640
|
|
|
5/5/2020
|
+0.40 / +1.35%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.84
|
18.91
|
246,730
|
|
|
5/4/2020
|
-0.40 / -1.33%
|
29.55
|
30.00
|
29.55
|
29.60
|
29.80
|
18.66
|
643,730
|
|
|
4/29/2020
|
-0.35 / -1.15%
|
30.35
|
30.45
|
30.00
|
30.00
|
30.21
|
18.91
|
547,650
|
|
|
4/28/2020
|
-0.15 / -0.49%
|
30.50
|
30.50
|
29.95
|
30.35
|
30.15
|
19.13
|
357,440
|
|
|
4/27/2020
|
-0.10 / -0.33%
|
30.85
|
31.10
|
30.30
|
30.50
|
30.77
|
19.23
|
575,050
|
|
|
4/24/2020
|
+1.10 / +3.73%
|
29.40
|
30.65
|
29.40
|
30.60
|
30.22
|
19.29
|
1,005,120
|
|
|