|
Closing price on 9/1/2020
|
|
| Open |
35.25 |
| High |
37.00 |
| Low |
35.25 |
| Volume |
359,110 |
| Split-adjusted Price |
20.01 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.10 / +0.27%
|
35.25
|
37.00
|
35.25
|
37.00
|
36.84
|
20.01
|
359,110
|
|
|
8/31/2020
|
+0.05 / +0.14%
|
36.85
|
37.20
|
36.80
|
36.90
|
36.89
|
19.95
|
288,150
|
|
|
8/28/2020
|
+0.10 / +0.27%
|
36.60
|
37.30
|
36.60
|
36.85
|
37.07
|
19.93
|
474,590
|
|
|
8/27/2020
|
+0.30 / +0.82%
|
36.45
|
36.85
|
36.25
|
36.75
|
36.72
|
19.87
|
389,550
|
|
|
8/26/2020
|
-0.40 / -1.09%
|
36.90
|
36.95
|
36.40
|
36.45
|
36.75
|
19.71
|
447,620
|
|
|
8/25/2020
|
+0.90 / +2.50%
|
36.00
|
36.85
|
35.95
|
36.85
|
36.47
|
19.93
|
915,810
|
|
|
8/24/2020
|
+0.35 / +0.98%
|
35.80
|
35.95
|
35.70
|
35.95
|
35.86
|
19.44
|
503,760
|
|
|
8/21/2020
|
+0.30 / +0.85%
|
35.45
|
35.75
|
35.30
|
35.60
|
35.53
|
19.25
|
393,140
|
|
|
8/20/2020
|
0.00 / 0.00%
|
35.25
|
35.50
|
34.95
|
35.30
|
35.23
|
19.09
|
485,200
|
|
|
8/19/2020
|
+0.05 / +0.14%
|
35.45
|
35.45
|
35.20
|
35.30
|
35.33
|
19.09
|
310,770
|
|
|
8/18/2020
|
+0.25 / +0.71%
|
34.85
|
35.60
|
34.85
|
35.25
|
35.31
|
19.06
|
275,240
|
|
|
8/17/2020
|
-0.30 / -0.85%
|
34.90
|
35.20
|
34.80
|
35.00
|
34.98
|
18.93
|
376,460
|
|
|
8/14/2020
|
0.00 / 0.00%
|
35.10
|
35.50
|
34.70
|
35.30
|
35.05
|
19.09
|
708,180
|
|
|
8/13/2020
|
+0.75 / +2.17%
|
34.90
|
35.70
|
34.70
|
35.30
|
35.27
|
19.09
|
891,750
|
|
|
8/12/2020
|
+0.05 / +0.14%
|
34.40
|
34.60
|
34.05
|
34.55
|
34.31
|
18.68
|
426,100
|
|
|
8/11/2020
|
-0.05 / -0.14%
|
34.55
|
34.60
|
34.00
|
34.50
|
34.35
|
18.66
|
507,670
|
|
|
8/10/2020
|
-0.05 / -0.14%
|
34.90
|
35.10
|
34.55
|
34.55
|
34.83
|
18.68
|
354,460
|
|
|
8/7/2020
|
+0.45 / +1.32%
|
34.00
|
35.05
|
34.00
|
34.60
|
34.69
|
18.71
|
585,330
|
|
|
8/6/2020
|
+0.05 / +0.15%
|
33.80
|
34.40
|
33.80
|
34.15
|
34.12
|
18.47
|
322,570
|
|
|
8/5/2020
|
+0.40 / +1.19%
|
33.35
|
34.10
|
33.35
|
34.10
|
33.91
|
18.44
|
544,390
|
|
|
8/4/2020
|
0.00 / 0.00%
|
33.80
|
33.95
|
33.45
|
33.70
|
33.77
|
18.22
|
346,460
|
|
|
8/3/2020
|
+1.25 / +3.85%
|
32.40
|
33.85
|
32.40
|
33.70
|
33.32
|
18.22
|
723,720
|
|
|
7/31/2020
|
0.00 / 0.00%
|
32.00
|
32.65
|
32.00
|
32.45
|
32.45
|
17.55
|
419,900
|
|
|
7/30/2020
|
+0.45 / +1.41%
|
32.00
|
32.45
|
32.00
|
32.45
|
32.24
|
17.55
|
213,020
|
|
|
7/29/2020
|
-0.30 / -0.93%
|
32.00
|
32.05
|
31.60
|
32.00
|
31.87
|
17.30
|
853,180
|
|
|
7/28/2020
|
+0.60 / +1.89%
|
31.90
|
32.70
|
31.65
|
32.30
|
32.26
|
17.47
|
2,122,276
|
|
|
7/27/2020
|
-0.80 / -2.46%
|
31.50
|
32.45
|
31.50
|
31.70
|
31.96
|
17.14
|
2,509,220
|
|
|
7/24/2020
|
-1.10 / -3.27%
|
33.50
|
33.55
|
31.80
|
32.50
|
32.79
|
17.57
|
770,310
|
|
|
7/23/2020
|
+1.25 / +3.86%
|
32.45
|
33.60
|
32.20
|
33.60
|
33.09
|
18.17
|
494,640
|
|
|
7/22/2020
|
-0.30 / -0.92%
|
32.65
|
32.80
|
32.35
|
32.35
|
32.58
|
17.49
|
132,320
|
|
|