|
Closing price on 8/4/2022
|
|
| Open |
81.00 |
| High |
81.60 |
| Low |
80.00 |
| Volume |
943,500 |
| Split-adjusted Price |
58.66 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-1.20 / -1.48%
|
81.00
|
81.60
|
80.00
|
80.00
|
80.67
|
58.66
|
943,500
|
|
|
8/3/2022
|
+2.60 / +3.31%
|
78.50
|
81.80
|
78.10
|
81.20
|
79.95
|
59.54
|
2,154,500
|
|
|
8/2/2022
|
+2.60 / +3.42%
|
76.00
|
79.00
|
75.70
|
78.60
|
77.49
|
57.63
|
938,600
|
|
|
8/1/2022
|
+0.80 / +1.06%
|
76.00
|
76.70
|
75.00
|
76.00
|
75.48
|
55.73
|
961,500
|
|
|
7/29/2022
|
-2.50 / -3.22%
|
78.50
|
78.60
|
75.20
|
75.20
|
76.10
|
55.14
|
1,984,700
|
|
|
7/28/2022
|
+0.10 / +0.13%
|
78.40
|
78.90
|
77.70
|
77.70
|
78.30
|
56.97
|
951,000
|
|
|
7/27/2022
|
+1.30 / +1.70%
|
75.00
|
78.10
|
75.00
|
77.60
|
76.54
|
56.90
|
523,800
|
|
|
7/26/2022
|
-3.30 / -4.15%
|
79.80
|
80.00
|
76.30
|
76.30
|
77.65
|
55.95
|
1,162,900
|
|
|
7/25/2022
|
-1.30 / -1.61%
|
80.50
|
81.70
|
79.60
|
79.60
|
80.42
|
58.37
|
710,200
|
|
|
7/22/2022
|
-0.80 / -0.98%
|
82.00
|
82.90
|
80.90
|
80.90
|
81.65
|
59.32
|
652,200
|
|
|
7/21/2022
|
-0.80 / -0.97%
|
82.10
|
83.00
|
81.00
|
81.70
|
81.84
|
59.91
|
701,300
|
|
|
7/20/2022
|
+1.30 / +1.60%
|
81.40
|
84.00
|
81.00
|
82.50
|
82.30
|
60.49
|
1,328,500
|
|
|
7/19/2022
|
+2.00 / +2.53%
|
79.00
|
81.50
|
79.00
|
81.20
|
80.65
|
59.54
|
1,855,500
|
|
|
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
|
|
|