Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	REE	4.81	5.24	4.75	4.99	0.27	130,234	666	4.58	5.23
2024-05-16	Q	REE	4.73	4.7305	4.57	4.68	-0.05	14,551	168	4.52	5.45
2024-05-15	Q	REE	4.72	4.7416	4.54	4.72	-0.0898	21,036	190	3.66	4.86
2024-05-14	Q	REE	4.63	4.70	4.535	4.65	0.055	32,312	220	3.94	4.69
2024-05-13	Q	REE	4.27	4.66	4.27	4.46	0.20	32,396	213	3.86	4.66
2024-05-10	Q	REE	4.13	4.29	4.073	4.27	0.185	11,111	100	4.07	4.27
2024-05-09	Q	REE	4.10	4.10	3.95	4.021	-0.089	12,984	142	3.90	4.59
2024-05-08	Q	REE	4.20	4.20	3.8908	4.10	-0.17	6,019	87	3.84	4.60
2024-05-07	Q	REE	4.30	4.30	4.20	4.20	-0.09	10,447	167	3.75	4.49
2024-05-06	Q	REE	4.10	4.39	4.08	4.29	0.32	28,044	241	3.93	4.50
2024-05-03	Q	REE	3.97	4.14	3.82	3.97	0.02	39,900	292	3.84	4.12
2024-05-02	Q	REE	4.02	4.05	3.85	3.96	-0.05	14,824	141	3.63	4.49
2024-05-01	Q	REE	3.86	4.24	3.86	4.02	-0.29	16,802	167	3.88	4.28
2024-04-30	Q	REE	4.2814	4.50	4.25	4.27	-0.07	14,850	101	4.25	4.56
2024-04-29	Q	REE	4.15	4.42	4.0201	4.41	0.18	5,019	129	3.76	5.06
2024-04-26	Q	REE	4.35	4.35	4.09	4.10	-0.22	4,018	90	3.31	4.37
2024-04-25	Q	REE	4.08	4.33	3.87	4.32	0.31	23,491	159	3.87	4.32
2024-04-24	Q	REE	3.97	4.08	3.87	4.01	-0.01	8,563	123	3.87	5.06
2024-04-23	Q	REE	3.69	4.16	3.69	3.92	0.2829	6,963	104	3.70	5.06
2024-04-22	Q	REE	3.70	3.90	3.62	3.70	0.13	16,549	153	3.45	3.86
2024-04-19	Q	REE	4.01	4.08	3.4601	3.57	-0.51	44,101	377	3.54	4.48
2024-04-18	Q	REE	4.07	4.215	4.05	4.08	0.10	14,176	116	3.92	4.58
2024-04-17	Q	REE	3.78	4.16	3.74	4.08	0.43	23,029	212	3.92	4.98
2024-04-16	Q	REE	3.58	3.7499	3.48	3.67		28,807	255	3.45	4.96
2024-04-15	Q	REE	3.78	3.85	3.4417	3.66	-0.09	61,107	330	3.57	4.96
2024-04-12	Q	REE	3.92	3.92	3.72	3.72	-0.19	23,939	220	3.70	4.11
2024-04-11	Q	REE	4.06	4.19	3.87	3.90	-0.18	72,844	347	3.80	4.84
2024-04-10	Q	REE	4.40	4.40	4.00	4.08	-0.46	80,547	537	4.05	4.16
2024-04-09	Q	REE	4.48	4.73	4.48	4.59	0.09	13,208	111	4.03	4.76
2024-04-08	Q	REE	4.76	4.76	4.43	4.50	-0.25	26,330	264	4.45	5.00
2024-04-05	Q	REE	4.65	5.029	4.50	4.75	0.15	26,516	222	4.56	4.99
2024-04-04	Q	REE	5.31	5.53	4.45	4.60	-0.60	97,051	670	4.53	5.91
2024-04-03	Q	REE	5.73	5.8898	5.15	5.20	-0.56	70,435	464	5.11	6.18
2024-04-02	Q	REE	5.81	6.00	5.735	5.83	-0.09	14,657	150	5.66	8.73
2024-04-01	Q	REE	5.67	6.00	5.67	5.92	0.16	19,586	149	5.68	6.51
2024-03-29	Q	REE	5.99	6.00	5.63	5.84		0	0	5.66	5.95
2024-03-28	Q	REE	5.99	6.00	5.63	5.84		15,698	142	5.66	5.95
2024-03-27	Q	REE	5.91	6.30	5.66	5.84	-0.18	53,252	293	5.66	6.29
2024-03-26	Q	REE	5.81	6.2999	5.81	6.28	0.27	20,770	180	5.78	6.45
2024-03-25	Q	REE	5.75	5.99	5.75	5.88	0.08	8,429	145	5.78	6.48
2024-03-22	Q	REE	5.81	6.02	5.7401	5.80	-0.19	6,324	162	5.64	7.68
2024-03-21	Q	REE	6.08	6.08	5.6048	5.86	0.24	18,182	146	5.78	6.10
2024-03-20	Q	REE	5.59	5.877	5.59	5.84	0.21	7,593	143	5.75	6.00
2024-03-19	Q	REE	5.7935	5.8613	5.62	5.63	-0.05	9,623	154	5.55	6.00
2024-03-18	Q	REE	5.61	5.89	5.61	5.62	-0.01	10,899	150	5.60	8.40
2024-03-15	Q	REE	5.60	5.85	5.51	5.61	0.10	8,619	179	5.51	6.07
2024-03-14	Q	REE	5.98	5.99	5.6446	5.65	-0.3854	21,195	256	5.45	5.97
2024-03-13	Q	REE	6.01	6.15	6.01	6.01		17,320	192	5.85	6.51
2024-03-12	Q	REE	6.22	6.46	5.89	6.09	-0.14	31,118	366	5.85	6.25
2024-03-11	Q	REE	6.47	6.56	6.21	6.29	-0.23	26,451	258	6.15	6.40
2024-03-08	Q	REE	6.52	6.60	6.28	6.60	0.05	23,488	207	6.24	6.75
2024-03-07	Q	REE	6.50	6.70	6.23	6.55	0.12	45,293	287	5.86	6.75
2024-03-06	Q	REE	6.68	6.79	6.18	6.43	-0.15	61,943	325	6.05	8.79
2024-03-05	Q	REE	6.67	6.851	6.36	6.58	-0.15	41,019	396	6.60	7.00
2024-03-04	Q	REE	6.90	7.14	6.50	6.73	-0.02	48,141	378	6.25	7.08
2024-03-01	Q	REE	6.16	7.08	6.017	6.79	-1.20	227,139	934	6.25	8.87
2024-02-29	Q	REE	7.90	8.20	7.6601	7.83	0.12	34,590	260	5.67	7.32
2024-02-28	Q	REE	7.49	7.95	7.34	7.78	0.45	44,152	474	7.45	7.80
2024-02-27	Q	REE	7.25	7.49	6.83	7.33	0.3359	17,902	212	6.83	7.73
2024-02-26	Q	REE	6.50	7.26	6.50	7.26	0.84	39,554	269	6.37	7.64
2024-02-23	Q	REE	6.26	6.45	5.84	6.45	-0.16	27,023	252	5.95	7.63
2024-02-22	Q	REE	7.49	7.56	6.40	6.45	-0.87	43,090	299	6.40	7.00
2024-02-21	Q	REE	7.75	7.815	7.26	7.28	-0.59	24,759	234	6.50	8.57
2024-02-20	Q	REE	8.30	8.43	7.10	7.93	-0.30	62,507	471	7.15	8.30