|
Closing price on 7/9/2020
|
|
| Open |
32.00 |
| High |
32.15 |
| Low |
31.90 |
| Volume |
282,380 |
| Split-adjusted Price |
20.24 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
-0.05 / -0.16%
|
30.90
|
30.90
|
30.50
|
30.65
|
30.66
|
19.32
|
181,910
|
|
|
6/16/2020
|
+0.45 / +1.49%
|
30.50
|
30.70
|
30.40
|
30.70
|
30.58
|
19.35
|
340,070
|
|
|
6/15/2020
|
-0.55 / -1.79%
|
30.80
|
30.85
|
30.25
|
30.25
|
30.52
|
19.07
|
482,990
|
|
|
6/12/2020
|
+0.30 / +0.98%
|
29.50
|
30.90
|
29.50
|
30.80
|
30.31
|
19.42
|
836,600
|
|
|
6/11/2020
|
-1.45 / -4.54%
|
31.95
|
32.00
|
30.50
|
30.50
|
31.29
|
19.23
|
1,435,460
|
|
|
6/10/2020
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.65
|
31.95
|
31.81
|
20.14
|
480,400
|
|
|
6/9/2020
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.90
|
31.95
|
32.15
|
20.14
|
585,770
|
|
|
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
|
|
|