|
Closing price on 7/18/2022
|
|
| Open |
79.00 |
| High |
79.70 |
| Low |
77.60 |
| Volume |
2,351,960 |
| Split-adjusted Price |
58.07 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+1.30 / +1.67%
|
79.00
|
79.70
|
77.60
|
79.20
|
78.62
|
58.07
|
2,351,960
|
|
|
7/15/2022
|
+0.40 / +0.52%
|
77.40
|
78.80
|
76.40
|
77.90
|
77.79
|
57.12
|
1,078,700
|
|
|
7/14/2022
|
+0.10 / +0.13%
|
76.50
|
77.50
|
76.10
|
77.50
|
76.67
|
56.83
|
467,700
|
|
|
7/13/2022
|
+1.50 / +1.98%
|
75.60
|
78.80
|
75.50
|
77.40
|
77.28
|
56.75
|
687,800
|
|
|
7/12/2022
|
+3.90 / +5.42%
|
72.00
|
75.90
|
71.00
|
75.90
|
73.52
|
55.65
|
919,600
|
|
|
7/11/2022
|
-4.90 / -6.37%
|
76.50
|
76.50
|
71.70
|
72.00
|
73.63
|
52.79
|
983,800
|
|
|
7/8/2022
|
+1.50 / +1.99%
|
75.10
|
77.60
|
75.10
|
76.90
|
76.23
|
56.39
|
469,600
|
|
|
7/7/2022
|
+1.70 / +2.31%
|
73.70
|
76.10
|
73.00
|
75.40
|
74.56
|
55.29
|
592,100
|
|
|
7/6/2022
|
-5.40 / -6.83%
|
78.70
|
79.90
|
73.70
|
73.70
|
75.95
|
54.04
|
1,172,100
|
|
|
7/5/2022
|
-5.90 / -6.94%
|
85.30
|
85.30
|
79.10
|
79.10
|
81.34
|
58.00
|
1,849,400
|
|
|
7/4/2022
|
-1.00 / -1.16%
|
88.00
|
88.00
|
84.50
|
85.00
|
86.09
|
62.33
|
509,500
|
|
|
7/1/2022
|
-0.20 / -0.23%
|
86.60
|
87.00
|
82.00
|
86.00
|
85.47
|
63.06
|
1,216,100
|
|
|
6/30/2022
|
-0.20 / -0.23%
|
87.50
|
89.60
|
86.10
|
86.20
|
87.87
|
63.21
|
1,102,400
|
|
|
6/29/2022
|
-1.20 / -1.37%
|
86.00
|
87.20
|
84.50
|
86.40
|
85.68
|
63.35
|
973,300
|
|
|
6/28/2022
|
+1.60 / +1.86%
|
86.00
|
89.50
|
84.00
|
87.60
|
86.89
|
64.23
|
1,735,800
|
|
|
6/27/2022
|
+0.20 / +0.23%
|
85.80
|
88.40
|
84.50
|
86.00
|
86.94
|
63.06
|
1,259,200
|
|
|
6/24/2022
|
+0.50 / +0.59%
|
86.50
|
87.10
|
85.30
|
85.80
|
86.34
|
62.91
|
583,700
|
|
|
6/23/2022
|
+5.50 / +6.89%
|
79.50
|
85.30
|
79.00
|
85.30
|
82.61
|
62.55
|
1,498,300
|
|
|
6/22/2022
|
-5.90 / -6.88%
|
85.30
|
87.60
|
79.80
|
79.80
|
82.61
|
58.51
|
2,130,600
|
|
|
6/21/2022
|
-6.40 / -6.95%
|
90.00
|
91.70
|
85.70
|
85.70
|
87.57
|
62.84
|
3,333,600
|
|
|
6/20/2022
|
-6.90 / -6.97%
|
99.00
|
99.60
|
92.10
|
92.10
|
95.32
|
67.53
|
1,775,600
|
|
|
6/17/2022
|
+2.20 / +2.27%
|
95.30
|
99.80
|
94.10
|
99.00
|
97.14
|
72.59
|
1,908,100
|
|
|
6/16/2022
|
+6.00 / +6.61%
|
92.00
|
97.10
|
91.70
|
96.80
|
96.10
|
70.98
|
3,325,500
|
|
|
6/15/2022
|
+0.30 / +0.33%
|
91.20
|
91.20
|
87.50
|
90.80
|
89.74
|
66.58
|
1,158,900
|
|
|
6/14/2022
|
+4.00 / +4.62%
|
87.90
|
91.50
|
87.40
|
90.50
|
89.37
|
66.36
|
1,094,400
|
|
|
6/13/2022
|
-3.60 / -4.00%
|
85.00
|
93.50
|
85.00
|
86.50
|
88.94
|
63.43
|
2,025,800
|
|
|
6/10/2022
|
-6.70 / -6.92%
|
95.10
|
97.00
|
90.10
|
90.10
|
93.01
|
66.07
|
2,369,100
|
|
|
6/9/2022
|
-1.50 / -1.53%
|
98.80
|
98.80
|
96.50
|
96.80
|
97.24
|
70.98
|
775,000
|
|
|
6/8/2022
|
+2.30 / +2.40%
|
100.00
|
100.00
|
96.30
|
98.30
|
98.59
|
72.08
|
1,412,700
|
|
|
6/7/2022
|
+4.20 / +4.58%
|
94.00
|
97.00
|
91.60
|
96.00
|
94.64
|
70.39
|
2,358,000
|
|
|
|