Closing price on 9/22/2021
|
|
Open |
65.90 |
High |
68.00 |
Low |
65.00 |
Volume |
1,075,900 |
Split-adjusted Price |
42.87 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
+2.00 / +3.03%
|
65.90
|
68.00
|
65.00
|
68.00
|
66.25
|
42.87
|
1,075,900
|
|
9/21/2021
|
+0.40 / +0.61%
|
64.30
|
66.00
|
64.20
|
66.00
|
64.87
|
41.61
|
1,033,200
|
|
9/20/2021
|
-1.30 / -1.94%
|
67.20
|
67.20
|
65.50
|
65.60
|
66.23
|
41.36
|
1,060,000
|
|
9/17/2021
|
+1.90 / +2.92%
|
65.00
|
68.50
|
65.00
|
66.90
|
67.21
|
42.18
|
2,313,500
|
|
9/16/2021
|
0.00 / 0.00%
|
65.00
|
65.80
|
64.50
|
65.00
|
65.14
|
40.98
|
720,500
|
|
9/15/2021
|
+0.10 / +0.15%
|
64.50
|
65.50
|
63.70
|
65.00
|
64.62
|
40.98
|
666,900
|
|
9/14/2021
|
+0.40 / +0.62%
|
64.40
|
65.00
|
63.50
|
64.90
|
63.98
|
40.91
|
984,100
|
|
9/13/2021
|
-1.40 / -2.12%
|
65.90
|
65.90
|
64.30
|
64.50
|
64.79
|
40.66
|
932,400
|
|
9/10/2021
|
-0.10 / -0.15%
|
66.00
|
66.70
|
65.10
|
65.90
|
65.63
|
41.54
|
619,500
|
|
9/9/2021
|
+1.70 / +2.64%
|
64.30
|
66.00
|
64.30
|
66.00
|
65.29
|
41.61
|
598,700
|
|
9/8/2021
|
+0.30 / +0.47%
|
63.50
|
65.00
|
63.50
|
64.30
|
64.28
|
40.54
|
669,000
|
|
9/7/2021
|
-2.20 / -3.32%
|
66.10
|
66.20
|
64.00
|
64.00
|
64.97
|
40.35
|
1,306,800
|
|
9/6/2021
|
-0.30 / -0.45%
|
65.90
|
68.00
|
65.50
|
66.20
|
66.82
|
41.73
|
1,158,000
|
|
9/1/2021
|
+0.50 / +0.76%
|
65.30
|
67.40
|
65.10
|
66.50
|
66.06
|
41.92
|
1,031,900
|
|
8/31/2021
|
+1.00 / +1.54%
|
64.70
|
67.80
|
63.90
|
66.00
|
65.73
|
41.61
|
1,640,500
|
|
8/30/2021
|
0.00 / 0.00%
|
66.00
|
66.50
|
64.50
|
65.00
|
65.26
|
40.98
|
1,088,151
|
|
8/27/2021
|
+2.90 / +4.67%
|
62.10
|
65.60
|
62.10
|
65.00
|
64.18
|
40.98
|
1,983,900
|
|
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
|
|
|
|