|
Closing price on 7/29/2020
|
|
| Open |
32.00 |
| High |
32.05 |
| Low |
31.60 |
| Volume |
853,180 |
| Split-adjusted Price |
20.17 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.30 / -0.93%
|
32.00
|
32.05
|
31.60
|
32.00
|
31.87
|
20.17
|
853,180
|
|
|
7/28/2020
|
+0.60 / +1.89%
|
31.90
|
32.70
|
31.65
|
32.30
|
32.26
|
20.36
|
2,122,276
|
|
|
7/27/2020
|
-0.80 / -2.46%
|
31.50
|
32.45
|
31.50
|
31.70
|
31.96
|
19.98
|
2,509,220
|
|
|
7/24/2020
|
-1.10 / -3.27%
|
33.50
|
33.55
|
31.80
|
32.50
|
32.79
|
20.49
|
770,310
|
|
|
7/23/2020
|
+1.25 / +3.86%
|
32.45
|
33.60
|
32.20
|
33.60
|
33.09
|
21.18
|
494,640
|
|
|
7/22/2020
|
-0.30 / -0.92%
|
32.65
|
32.80
|
32.35
|
32.35
|
32.58
|
20.39
|
132,320
|
|
|
7/21/2020
|
+0.25 / +0.77%
|
32.45
|
32.90
|
32.40
|
32.65
|
32.61
|
20.58
|
106,380
|
|
|
7/20/2020
|
-0.25 / -0.77%
|
32.60
|
32.75
|
32.25
|
32.40
|
32.45
|
20.43
|
341,680
|
|
|
7/17/2020
|
-0.45 / -1.36%
|
33.10
|
33.10
|
32.60
|
32.65
|
32.78
|
20.58
|
807,700
|
|
|
7/16/2020
|
+0.05 / +0.15%
|
33.00
|
33.10
|
32.85
|
33.10
|
33.02
|
20.87
|
351,370
|
|
|
7/15/2020
|
+0.15 / +0.46%
|
33.00
|
33.30
|
32.90
|
33.05
|
33.05
|
20.84
|
438,040
|
|
|
7/14/2020
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.80
|
32.90
|
32.91
|
20.74
|
392,740
|
|
|
7/13/2020
|
+0.90 / +2.81%
|
32.00
|
33.15
|
31.80
|
32.90
|
32.82
|
20.74
|
1,119,760
|
|
|
7/10/2020
|
-0.10 / -0.31%
|
32.05
|
32.10
|
31.65
|
32.00
|
31.95
|
20.17
|
258,740
|
|
|
7/9/2020
|
+0.10 / +0.31%
|
32.00
|
32.15
|
31.90
|
32.10
|
32.03
|
20.24
|
282,380
|
|
|
7/8/2020
|
+0.15 / +0.47%
|
31.80
|
32.00
|
31.70
|
32.00
|
31.87
|
20.17
|
266,360
|
|
|
7/7/2020
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.85
|
31.85
|
31.95
|
20.08
|
191,630
|
|
|
7/6/2020
|
+0.20 / +0.63%
|
31.95
|
32.30
|
31.90
|
31.95
|
32.04
|
20.14
|
421,670
|
|
|
7/3/2020
|
+0.80 / +2.58%
|
31.15
|
31.75
|
30.95
|
31.75
|
31.35
|
20.02
|
262,890
|
|
|
7/2/2020
|
+0.10 / +0.32%
|
30.90
|
31.10
|
30.80
|
30.95
|
30.92
|
19.51
|
123,890
|
|
|
7/1/2020
|
+0.20 / +0.65%
|
30.65
|
30.95
|
30.65
|
30.85
|
30.80
|
19.45
|
96,080
|
|
|
6/30/2020
|
-0.05 / -0.16%
|
30.70
|
30.90
|
30.65
|
30.65
|
30.76
|
19.32
|
339,550
|
|
|
6/29/2020
|
-0.50 / -1.60%
|
30.70
|
31.00
|
30.60
|
30.70
|
30.78
|
19.35
|
353,270
|
|
|
6/26/2020
|
+0.10 / +0.32%
|
31.10
|
31.45
|
30.80
|
31.20
|
31.04
|
19.67
|
100,190
|
|
|
6/25/2020
|
-0.25 / -0.80%
|
31.00
|
31.10
|
30.80
|
31.10
|
30.95
|
19.61
|
186,020
|
|
|
6/24/2020
|
0.00 / 0.00%
|
31.30
|
31.55
|
31.10
|
31.35
|
31.35
|
19.76
|
261,380
|
|
|
6/23/2020
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.25
|
31.35
|
31.38
|
19.76
|
459,200
|
|
|
6/22/2020
|
-0.15 / -0.48%
|
31.20
|
31.40
|
31.10
|
31.25
|
31.21
|
19.70
|
205,170
|
|
|
6/19/2020
|
+0.50 / +1.62%
|
30.90
|
31.45
|
30.80
|
31.40
|
31.12
|
19.80
|
224,740
|
|
|
6/18/2020
|
+0.25 / +0.82%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.73
|
19.48
|
147,730
|
|
|