Closing price on 8/26/2021
|
|
Open |
58.70 |
High |
62.10 |
Low |
58.30 |
Volume |
2,584,800 |
Split-adjusted Price |
39.15 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2021
|
+4.00 / +6.88%
|
58.70
|
62.10
|
58.30
|
62.10
|
60.93
|
39.15
|
2,584,800
|
|
8/25/2021
|
+0.20 / +0.35%
|
57.50
|
58.50
|
56.80
|
58.10
|
57.56
|
36.63
|
892,300
|
|
8/24/2021
|
-0.10 / -0.17%
|
58.20
|
58.80
|
56.00
|
57.90
|
57.19
|
36.50
|
1,270,700
|
|
8/23/2021
|
-3.30 / -5.38%
|
60.80
|
61.50
|
58.00
|
58.00
|
59.86
|
36.56
|
2,414,900
|
|
8/20/2021
|
+0.60 / +0.99%
|
61.10
|
63.50
|
59.00
|
61.30
|
61.25
|
38.64
|
2,231,000
|
|
8/19/2021
|
+0.20 / +0.33%
|
61.50
|
63.20
|
60.70
|
60.70
|
61.93
|
38.27
|
1,685,100
|
|
8/18/2021
|
+3.90 / +6.89%
|
56.80
|
60.50
|
55.90
|
60.50
|
59.10
|
38.14
|
3,535,900
|
|
8/17/2021
|
+0.10 / +0.18%
|
56.70
|
57.70
|
55.90
|
56.60
|
56.85
|
35.68
|
809,900
|
|
8/16/2021
|
+0.80 / +1.44%
|
56.00
|
57.90
|
55.90
|
56.50
|
56.96
|
35.62
|
1,197,200
|
|
8/13/2021
|
0.00 / 0.00%
|
55.90
|
56.10
|
54.70
|
55.70
|
55.39
|
35.11
|
587,900
|
|
8/12/2021
|
-0.70 / -1.24%
|
55.60
|
56.20
|
55.30
|
55.70
|
55.81
|
35.11
|
459,600
|
|
8/11/2021
|
+0.50 / +0.89%
|
55.90
|
57.00
|
55.40
|
56.40
|
56.45
|
35.56
|
792,600
|
|
8/10/2021
|
0.00 / 0.00%
|
55.70
|
56.10
|
55.50
|
55.90
|
55.72
|
35.24
|
457,000
|
|
8/9/2021
|
+1.90 / +3.52%
|
54.00
|
55.90
|
53.50
|
55.90
|
55.08
|
35.24
|
1,049,800
|
|
8/6/2021
|
0.00 / 0.00%
|
53.90
|
54.80
|
53.90
|
54.00
|
54.35
|
34.04
|
415,500
|
|
8/5/2021
|
0.00 / 0.00%
|
53.50
|
54.10
|
53.50
|
54.00
|
53.89
|
34.04
|
269,300
|
|
8/4/2021
|
-0.30 / -0.55%
|
54.30
|
54.50
|
53.90
|
54.00
|
54.13
|
34.04
|
1,357,400
|
|
8/3/2021
|
+0.30 / +0.56%
|
54.00
|
54.50
|
53.70
|
54.30
|
54.13
|
34.23
|
426,800
|
|
8/2/2021
|
-1.00 / -1.82%
|
54.40
|
54.90
|
53.40
|
54.00
|
54.10
|
34.04
|
637,200
|
|
7/30/2021
|
+2.60 / +4.96%
|
53.10
|
55.00
|
52.40
|
55.00
|
54.15
|
34.67
|
1,927,400
|
|
7/29/2021
|
0.00 / 0.00%
|
52.40
|
53.00
|
52.00
|
52.40
|
52.50
|
33.03
|
300,500
|
|
7/28/2021
|
-0.40 / -0.76%
|
52.50
|
52.80
|
52.10
|
52.40
|
52.51
|
33.03
|
170,600
|
|
7/27/2021
|
+0.80 / +1.54%
|
51.70
|
53.50
|
51.70
|
52.80
|
52.96
|
33.29
|
461,400
|
|
7/26/2021
|
+0.50 / +0.97%
|
51.80
|
52.10
|
50.50
|
52.00
|
51.29
|
32.78
|
379,700
|
|
7/23/2021
|
-1.30 / -2.46%
|
52.80
|
53.20
|
51.00
|
51.50
|
52.18
|
32.47
|
650,100
|
|
7/22/2021
|
+0.60 / +1.15%
|
52.20
|
53.10
|
52.10
|
52.80
|
52.71
|
33.29
|
277,600
|
|
7/21/2021
|
+0.50 / +0.97%
|
51.60
|
52.80
|
51.50
|
52.20
|
52.08
|
32.91
|
496,900
|
|
7/20/2021
|
+0.90 / +1.77%
|
50.60
|
51.80
|
50.60
|
51.70
|
51.35
|
32.59
|
471,600
|
|
7/19/2021
|
-1.10 / -2.12%
|
51.00
|
51.90
|
50.50
|
50.80
|
51.23
|
32.03
|
529,600
|
|
7/16/2021
|
+0.70 / +1.37%
|
51.70
|
52.10
|
51.20
|
51.90
|
51.71
|
32.72
|
472,400
|
|
|