|
Closing price on 7/9/2026
|
|
| Open |
47.20 |
| High |
47.50 |
| Low |
47.20 |
| Volume |
377,200 |
| Split-adjusted Price |
47.20 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2026
|
0.00 / 0.00%
|
47.20
|
47.50
|
47.20
|
47.20
|
47.27
|
47.20
|
377,200
|
|
|
7/8/2026
|
-0.25 / -0.53%
|
47.75
|
47.75
|
47.00
|
47.20
|
47.21
|
47.20
|
482,300
|
|
|
7/7/2026
|
+0.20 / +0.42%
|
47.25
|
47.75
|
46.80
|
47.45
|
47.07
|
47.45
|
572,300
|
|
|
7/6/2026
|
-1.55 / -3.18%
|
48.80
|
48.90
|
46.80
|
47.25
|
47.71
|
47.25
|
1,158,299
|
|
|
7/3/2026
|
-0.85 / -1.71%
|
49.50
|
49.70
|
48.80
|
48.80
|
49.16
|
48.80
|
729,600
|
|
|
7/2/2026
|
-0.25 / -0.50%
|
49.90
|
50.10
|
49.65
|
49.65
|
49.88
|
49.65
|
281,400
|
|
|
7/1/2026
|
+0.25 / +0.50%
|
50.40
|
50.40
|
49.70
|
49.90
|
49.98
|
49.90
|
3,215,018
|
|
|
6/30/2026
|
-0.10 / -0.20%
|
49.75
|
50.40
|
49.50
|
49.65
|
49.97
|
49.65
|
319,600
|
|
|
6/29/2026
|
+0.55 / +1.12%
|
49.10
|
49.85
|
49.10
|
49.75
|
49.56
|
49.75
|
292,600
|
|
|
6/26/2026
|
-0.65 / -1.30%
|
49.85
|
49.90
|
49.20
|
49.20
|
49.51
|
49.20
|
3,550,118
|
|
|
6/25/2026
|
-0.45 / -0.89%
|
50.40
|
50.40
|
49.85
|
49.85
|
49.97
|
49.85
|
423,800
|
|
|
6/24/2026
|
-0.30 / -0.59%
|
50.40
|
50.80
|
50.10
|
50.30
|
50.29
|
50.30
|
230,400
|
|
|
6/23/2026
|
-0.60 / -1.17%
|
51.20
|
51.20
|
50.30
|
50.60
|
50.77
|
50.60
|
292,700
|
|
|
6/22/2026
|
+0.80 / +1.59%
|
50.80
|
51.20
|
50.30
|
51.20
|
50.67
|
51.20
|
312,400
|
|
|
6/19/2026
|
-0.10 / -0.20%
|
50.70
|
50.70
|
50.40
|
50.40
|
50.48
|
50.40
|
225,400
|
|
|
6/18/2026
|
-0.40 / -0.79%
|
50.70
|
50.90
|
50.50
|
50.50
|
50.62
|
50.50
|
266,600
|
|
|
6/17/2026
|
0.00 / 0.00%
|
50.80
|
51.00
|
50.60
|
50.90
|
50.82
|
50.90
|
305,800
|
|
|
6/16/2026
|
-0.10 / -0.20%
|
51.10
|
51.10
|
50.60
|
50.90
|
50.76
|
50.90
|
335,500
|
|
|
6/15/2026
|
+0.60 / +1.19%
|
50.60
|
51.00
|
50.40
|
51.00
|
50.68
|
51.00
|
440,100
|
|
|
6/12/2026
|
-0.20 / -0.40%
|
50.70
|
50.90
|
50.20
|
50.40
|
50.44
|
50.40
|
300,100
|
|
|
6/11/2026
|
+0.30 / +0.60%
|
50.30
|
51.00
|
50.30
|
50.60
|
50.70
|
50.60
|
250,000
|
|
|
6/10/2026
|
+0.10 / +0.20%
|
50.00
|
50.50
|
50.00
|
50.30
|
50.15
|
50.30
|
465,100
|
|
|
6/9/2026
|
0.00 / 0.00%
|
50.30
|
50.70
|
50.00
|
50.20
|
50.15
|
50.20
|
330,700
|
|
|
6/8/2026
|
-0.70 / -1.38%
|
50.90
|
50.90
|
50.20
|
50.20
|
50.36
|
50.20
|
515,200
|
|
|
6/5/2026
|
-0.30 / -0.59%
|
51.20
|
51.30
|
50.80
|
50.90
|
50.93
|
50.90
|
177,800
|
|
|
6/4/2026
|
0.00 / 0.00%
|
51.30
|
51.40
|
50.80
|
51.20
|
51.12
|
51.20
|
200,600
|
|
|
6/3/2026
|
+0.70 / +1.39%
|
50.50
|
51.30
|
50.50
|
51.20
|
50.95
|
51.20
|
290,200
|
|
|
6/2/2026
|
-0.70 / -1.37%
|
51.00
|
51.40
|
50.40
|
50.50
|
50.66
|
50.50
|
1,086,900
|
|
|
6/1/2026
|
-1.50 / -2.85%
|
52.70
|
53.10
|
51.20
|
51.20
|
51.65
|
51.20
|
1,109,400
|
|
|
5/29/2026
|
-0.30 / -0.57%
|
53.10
|
53.10
|
52.30
|
52.70
|
52.57
|
52.70
|
395,600
|
|
|