|
Closing price on 9/5/2019
|
|
| Open |
36.20 |
| High |
36.40 |
| Low |
35.30 |
| Volume |
2,092,010 |
| Split-adjusted Price |
21.21 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
-0.70 / -1.94%
|
36.20
|
36.40
|
35.30
|
35.30
|
35.70
|
21.21
|
2,092,010
|
|
|
9/4/2019
|
-0.90 / -2.44%
|
36.85
|
36.95
|
36.00
|
36.00
|
36.54
|
21.63
|
550,910
|
|
|
9/3/2019
|
+0.25 / +0.68%
|
36.80
|
37.20
|
36.60
|
36.90
|
36.90
|
22.17
|
677,990
|
|
|
8/30/2019
|
+0.30 / +0.83%
|
36.35
|
36.70
|
36.20
|
36.65
|
36.40
|
22.02
|
606,740
|
|
|
8/29/2019
|
-0.05 / -0.14%
|
36.40
|
36.60
|
35.80
|
36.35
|
36.12
|
21.84
|
938,840
|
|
|
8/28/2019
|
-0.10 / -0.27%
|
36.40
|
37.10
|
36.40
|
36.40
|
36.70
|
21.87
|
569,780
|
|
|
8/27/2019
|
+0.20 / +0.55%
|
36.40
|
37.15
|
36.30
|
36.50
|
36.68
|
21.93
|
676,430
|
|
|
8/26/2019
|
0.00 / 0.00%
|
36.00
|
36.90
|
35.80
|
36.30
|
36.41
|
21.81
|
796,820
|
|
|
8/23/2019
|
-0.40 / -1.09%
|
36.80
|
37.10
|
36.30
|
36.30
|
36.57
|
21.81
|
991,250
|
|
|
8/22/2019
|
-0.50 / -1.34%
|
37.40
|
37.40
|
36.70
|
36.70
|
36.98
|
22.05
|
927,030
|
|
|
8/21/2019
|
+0.20 / +0.54%
|
36.80
|
38.20
|
36.80
|
37.20
|
37.47
|
22.35
|
1,232,500
|
|
|
8/20/2019
|
-0.50 / -1.33%
|
37.05
|
37.40
|
36.90
|
37.00
|
37.06
|
22.23
|
1,306,290
|
|
|
8/19/2019
|
-0.05 / -0.13%
|
37.55
|
37.70
|
36.75
|
37.50
|
37.15
|
22.53
|
1,346,680
|
|
|
8/16/2019
|
+1.00 / +2.74%
|
36.95
|
37.95
|
36.60
|
37.55
|
37.52
|
22.56
|
2,515,240
|
|
|
8/15/2019
|
+0.65 / +1.81%
|
35.55
|
38.05
|
35.35
|
36.55
|
36.81
|
21.96
|
3,898,270
|
|
|
8/14/2019
|
-0.10 / -0.28%
|
36.20
|
36.40
|
35.70
|
35.90
|
36.08
|
21.57
|
757,580
|
|
|
8/13/2019
|
+1.20 / +3.45%
|
34.60
|
36.00
|
34.40
|
36.00
|
35.55
|
21.63
|
2,370,010
|
|
|
8/12/2019
|
+0.40 / +1.16%
|
34.35
|
35.15
|
34.20
|
34.80
|
34.84
|
20.91
|
1,013,560
|
|
|
8/9/2019
|
+0.40 / +1.18%
|
34.00
|
35.15
|
33.70
|
34.40
|
34.49
|
20.67
|
1,702,410
|
|
|
8/8/2019
|
+2.10 / +6.58%
|
31.95
|
34.00
|
31.85
|
34.00
|
33.02
|
20.43
|
1,417,500
|
|
|
8/7/2019
|
-0.15 / -0.47%
|
32.15
|
32.40
|
31.80
|
31.90
|
32.09
|
19.17
|
336,840
|
|
|
8/6/2019
|
-0.45 / -1.38%
|
32.10
|
32.40
|
31.70
|
32.05
|
32.06
|
19.26
|
791,880
|
|
|
8/5/2019
|
-0.50 / -1.52%
|
33.00
|
33.15
|
32.50
|
32.50
|
32.77
|
19.53
|
370,930
|
|
|
8/2/2019
|
-0.30 / -0.90%
|
32.80
|
33.25
|
32.75
|
33.00
|
33.05
|
19.83
|
444,230
|
|
|
8/1/2019
|
+0.55 / +1.68%
|
32.80
|
33.30
|
32.75
|
33.30
|
33.07
|
20.01
|
583,360
|
|
|
7/31/2019
|
+0.15 / +0.46%
|
32.60
|
32.80
|
32.50
|
32.75
|
32.64
|
19.68
|
292,280
|
|
|
7/30/2019
|
0.00 / 0.00%
|
32.60
|
33.10
|
32.10
|
32.60
|
32.43
|
19.59
|
913,720
|
|
|
7/29/2019
|
-0.15 / -0.46%
|
32.80
|
32.85
|
32.45
|
32.60
|
32.62
|
19.59
|
753,930
|
|
|
7/26/2019
|
-0.50 / -1.50%
|
33.25
|
33.30
|
32.70
|
32.75
|
32.94
|
19.68
|
607,600
|
|
|
7/25/2019
|
-0.10 / -0.30%
|
33.35
|
33.75
|
33.25
|
33.25
|
33.48
|
19.98
|
664,090
|
|
|