|
Closing price on 9/21/2022
|
|
| Open |
83.50 |
| High |
83.90 |
| Low |
83.10 |
| Volume |
484,200 |
| Split-adjusted Price |
61.45 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.10 / -0.12%
|
83.50
|
83.90
|
83.10
|
83.80
|
83.56
|
61.45
|
484,200
|
|
|
9/20/2022
|
+1.60 / +1.94%
|
83.40
|
83.90
|
82.30
|
83.90
|
82.82
|
61.52
|
664,600
|
|
|
9/19/2022
|
-1.80 / -2.14%
|
83.10
|
84.50
|
81.80
|
82.30
|
83.35
|
60.35
|
977,900
|
|
|
9/16/2022
|
-1.90 / -2.21%
|
86.20
|
86.20
|
84.10
|
84.10
|
84.65
|
61.67
|
1,450,900
|
|
|
9/15/2022
|
+0.40 / +0.47%
|
86.00
|
86.60
|
85.60
|
86.00
|
86.02
|
63.06
|
1,152,600
|
|
|
9/14/2022
|
-0.40 / -0.47%
|
84.20
|
85.90
|
84.20
|
85.60
|
85.01
|
62.77
|
795,900
|
|
|
9/13/2022
|
+0.90 / +1.06%
|
85.60
|
86.00
|
84.30
|
86.00
|
85.12
|
63.06
|
891,600
|
|
|
9/12/2022
|
+0.20 / +0.24%
|
85.50
|
86.50
|
84.80
|
85.10
|
85.50
|
62.40
|
721,200
|
|
|
9/9/2022
|
+3.60 / +4.43%
|
82.00
|
85.10
|
81.50
|
84.90
|
83.91
|
62.25
|
849,300
|
|
|
9/8/2022
|
-1.70 / -2.05%
|
83.20
|
83.80
|
81.30
|
81.30
|
82.18
|
59.61
|
1,147,900
|
|
|
9/7/2022
|
-3.30 / -3.82%
|
86.30
|
86.30
|
83.00
|
83.00
|
84.71
|
60.86
|
1,257,700
|
|
|
9/6/2022
|
-0.20 / -0.23%
|
86.50
|
88.30
|
86.30
|
86.30
|
87.54
|
63.28
|
1,161,200
|
|
|
9/5/2022
|
+0.40 / +0.46%
|
86.20
|
87.30
|
85.70
|
86.50
|
86.39
|
63.43
|
721,500
|
|
|
8/31/2022
|
+1.80 / +2.14%
|
83.70
|
86.90
|
83.30
|
86.10
|
85.73
|
63.13
|
1,807,500
|
|
|
8/30/2022
|
+0.30 / +0.36%
|
84.50
|
85.80
|
83.70
|
84.30
|
84.55
|
61.81
|
689,500
|
|
|
8/29/2022
|
+0.50 / +0.60%
|
82.50
|
84.00
|
80.70
|
84.00
|
82.11
|
61.59
|
1,503,600
|
|
|
8/26/2022
|
-1.70 / -2.00%
|
85.50
|
85.50
|
83.30
|
83.50
|
84.35
|
61.23
|
745,700
|
|
|
8/25/2022
|
+0.20 / +0.24%
|
85.00
|
85.60
|
84.10
|
85.20
|
84.77
|
62.47
|
946,100
|
|
|
8/24/2022
|
+0.50 / +0.59%
|
84.50
|
85.50
|
84.10
|
85.00
|
84.91
|
62.33
|
1,197,700
|
|
|
8/23/2022
|
+1.30 / +1.56%
|
83.00
|
84.60
|
82.50
|
84.50
|
84.00
|
61.96
|
956,900
|
|
|
8/22/2022
|
+1.50 / +1.84%
|
80.60
|
83.50
|
80.50
|
83.20
|
81.66
|
61.01
|
1,200,000
|
|
|
8/19/2022
|
-1.20 / -1.45%
|
83.00
|
83.60
|
80.20
|
81.70
|
81.69
|
59.91
|
1,415,100
|
|
|
8/18/2022
|
+0.10 / +0.12%
|
83.20
|
84.00
|
82.00
|
82.90
|
83.01
|
60.79
|
1,518,200
|
|
|
8/17/2022
|
-1.40 / -1.66%
|
84.20
|
84.20
|
81.90
|
82.80
|
83.14
|
60.71
|
1,506,400
|
|
|
8/16/2022
|
+0.60 / +0.72%
|
83.60
|
84.70
|
83.60
|
84.20
|
83.99
|
61.74
|
1,435,700
|
|
|
8/15/2022
|
+3.00 / +3.72%
|
81.30
|
83.80
|
80.70
|
83.60
|
82.70
|
61.30
|
2,491,100
|
|
|
8/12/2022
|
+0.40 / +0.50%
|
80.00
|
81.30
|
79.20
|
80.60
|
80.38
|
59.10
|
1,053,100
|
|
|
8/11/2022
|
-0.40 / -0.50%
|
81.40
|
81.40
|
78.00
|
80.20
|
80.19
|
58.81
|
1,858,500
|
|
|
8/10/2022
|
+0.20 / +0.25%
|
80.40
|
81.70
|
80.00
|
80.60
|
80.68
|
59.10
|
1,260,100
|
|
|
8/9/2022
|
-1.60 / -1.95%
|
82.50
|
82.90
|
80.10
|
80.40
|
81.17
|
58.95
|
1,293,300
|
|
|
|