|
Closing price on 9/25/2020
|
|
| Open |
40.50 |
| High |
40.60 |
| Low |
40.00 |
| Volume |
226,460 |
| Split-adjusted Price |
25.47 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.00
|
40.40
|
40.26
|
25.47
|
226,460
|
|
|
9/24/2020
|
+0.35 / +0.87%
|
40.05
|
40.75
|
39.70
|
40.40
|
40.26
|
25.47
|
435,870
|
|
|
9/23/2020
|
-0.35 / -0.87%
|
40.50
|
40.80
|
39.95
|
40.05
|
40.12
|
25.25
|
435,520
|
|
|
9/22/2020
|
0.00 / 0.00%
|
40.05
|
40.60
|
39.95
|
40.40
|
40.17
|
25.47
|
435,990
|
|
|
9/21/2020
|
+0.10 / +0.25%
|
40.30
|
41.15
|
40.10
|
40.40
|
40.67
|
25.47
|
621,040
|
|
|
9/18/2020
|
+0.40 / +1.00%
|
40.20
|
40.35
|
39.90
|
40.30
|
40.12
|
25.41
|
369,520
|
|
|
9/17/2020
|
+0.90 / +2.31%
|
39.00
|
40.45
|
38.95
|
39.90
|
39.82
|
25.15
|
827,270
|
|
|
9/16/2020
|
+0.05 / +0.13%
|
38.95
|
39.15
|
38.80
|
39.00
|
38.90
|
24.59
|
361,000
|
|
|
9/15/2020
|
-0.35 / -0.89%
|
39.30
|
39.30
|
38.60
|
38.95
|
39.03
|
24.55
|
560,820
|
|
|
9/14/2020
|
+0.60 / +1.55%
|
39.00
|
39.55
|
38.70
|
39.30
|
39.35
|
24.78
|
333,840
|
|
|
9/11/2020
|
-0.30 / -0.77%
|
39.00
|
39.10
|
38.20
|
38.70
|
38.83
|
24.40
|
591,820
|
|
|
9/10/2020
|
+1.85 / +4.98%
|
37.30
|
39.00
|
37.05
|
39.00
|
38.25
|
24.59
|
1,007,380
|
|
|
9/9/2020
|
+0.45 / +1.23%
|
36.70
|
37.30
|
36.55
|
37.15
|
36.75
|
23.42
|
301,000
|
|
|
9/8/2020
|
+0.10 / +0.27%
|
36.90
|
36.95
|
36.45
|
36.70
|
36.67
|
23.14
|
240,200
|
|
|
9/7/2020
|
-0.70 / -1.88%
|
37.30
|
37.40
|
36.60
|
36.60
|
37.13
|
23.07
|
287,690
|
|
|
9/4/2020
|
-0.20 / -0.53%
|
37.00
|
37.40
|
36.80
|
37.30
|
37.10
|
23.51
|
243,410
|
|
|
9/3/2020
|
+0.50 / +1.35%
|
37.10
|
37.50
|
36.90
|
37.50
|
37.30
|
23.64
|
426,930
|
|
|
9/1/2020
|
+0.10 / +0.27%
|
35.25
|
37.00
|
35.25
|
37.00
|
36.84
|
23.33
|
359,110
|
|
|
8/31/2020
|
+0.05 / +0.14%
|
36.85
|
37.20
|
36.80
|
36.90
|
36.89
|
23.26
|
288,150
|
|
|
8/28/2020
|
+0.10 / +0.27%
|
36.60
|
37.30
|
36.60
|
36.85
|
37.07
|
23.23
|
474,590
|
|
|
8/27/2020
|
+0.30 / +0.82%
|
36.45
|
36.85
|
36.25
|
36.75
|
36.72
|
23.17
|
389,550
|
|
|
8/26/2020
|
-0.40 / -1.09%
|
36.90
|
36.95
|
36.40
|
36.45
|
36.75
|
22.98
|
447,620
|
|
|
8/25/2020
|
+0.90 / +2.50%
|
36.00
|
36.85
|
35.95
|
36.85
|
36.47
|
23.23
|
915,810
|
|
|
8/24/2020
|
+0.35 / +0.98%
|
35.80
|
35.95
|
35.70
|
35.95
|
35.86
|
22.66
|
503,760
|
|
|
8/21/2020
|
+0.30 / +0.85%
|
35.45
|
35.75
|
35.30
|
35.60
|
35.53
|
22.44
|
393,140
|
|
|
8/20/2020
|
0.00 / 0.00%
|
35.25
|
35.50
|
34.95
|
35.30
|
35.23
|
22.25
|
485,200
|
|
|
8/19/2020
|
+0.05 / +0.14%
|
35.45
|
35.45
|
35.20
|
35.30
|
35.33
|
22.25
|
310,770
|
|
|
8/18/2020
|
+0.25 / +0.71%
|
34.85
|
35.60
|
34.85
|
35.25
|
35.31
|
22.22
|
275,240
|
|
|
8/17/2020
|
-0.30 / -0.85%
|
34.90
|
35.20
|
34.80
|
35.00
|
34.98
|
22.06
|
376,460
|
|
|
8/14/2020
|
0.00 / 0.00%
|
35.10
|
35.50
|
34.70
|
35.30
|
35.05
|
22.25
|
708,180
|
|
|