Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ree Automotive Ltd Cl A (NQ: REE )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.300 7.340 5.400 5.740 182,112 -1.02(-15.09%)
Nov 29, 2023 7.470 7.730 6.520 6.760 210,830 -0.40(-5.59%)
Nov 28, 2023 5.810 7.400 5.750 7.160 236,988 +1.61(+29.01%)
Nov 27, 2023 4.510 5.650 4.510 5.550 156,605 +1.13(+25.57%)
Nov 24, 2023 4.390 4.501 4.255 4.420 23,434 -0.05(-1.12%)
Nov 22, 2023 4.710 4.786 4.315 4.470 34,436 -0.26(-5.50%)
Nov 21, 2023 4.690 4.730 4.270 4.730 68,210 +0.03(+0.64%)
Nov 20, 2023 4.800 4.800 4.380 4.700 50,029 -0.07(-1.47%)
Nov 17, 2023 4.550 4.910 4.205 4.770 77,644 +0.56(+13.30%)
Nov 16, 2023 4.800 4.981 4.040 4.210 79,072 -0.57(-11.92%)
Nov 15, 2023 4.430 4.989 4.400 4.780 70,622 +0.40(+9.13%)
Nov 14, 2023 4.590 4.650 4.100 4.380 65,286 +0.04(+0.92%)
Nov 13, 2023 3.460 4.780 3.420 4.340 151,847 +0.67(+18.42%)
Nov 10, 2023 3.200 3.749 3.180 3.665 87,685 +0.48(+15.25%)
Nov 09, 2023 3.100 3.250 3.050 3.180 25,803 +0.06(+1.92%)
Nov 08, 2023 3.050 3.290 3.010 3.120 77,683 -0.03(-0.95%)
Nov 07, 2023 3.200 3.426 2.970 3.150 64,664 -0.01(-0.32%)
Nov 06, 2023 2.910 3.170 2.870 3.160 31,862 +0.31(+10.88%)
Nov 03, 2023 2.810 2.870 2.770 2.850 26,426 +0.09(+3.26%)
Nov 02, 2023 2.670 2.860 2.655 2.760 35,768 +0.00(+0.00%)
Nov 01, 2023 2.600 2.829 2.440 2.760 54,747 +0.14(+5.34%)
Oct 31, 2023 2.450 2.750 2.430 2.620 34,873 +0.14(+5.65%)
Oct 30, 2023 2.690 2.810 2.380 2.480 119,740 -0.21(-7.81%)
Oct 27, 2023 3.000 3.260 2.620 2.690 199,871 -0.13(-4.61%)
Oct 26, 2023 2.500 2.860 2.450 2.820 155,406 +0.42(+17.50%)
Oct 25, 2023 2.550 3.300 2.300 2.400 229,061 -0.16(-6.25%)
Oct 24, 2023 2.750 3.000 2.510 2.560 46,922 -0.22(-7.91%)
Oct 23, 2023 2.870 3.000 2.740 2.780 71,246 -0.19(-6.40%)
Oct 20, 2023 3.180 3.200 2.830 2.970 77,791 -0.27(-8.33%)
Oct 19, 2023 3.310 3.790 3.120 3.240 55,193 -0.17(-4.99%)
Oct 18, 2023 3.130 3.700 3.100 3.410 148,655 +3.28(+2473.58%)
Oct 17, 2023 0.1373 0.1500 0.1320 0.1325 1,353,968 +0.00(+0.38%)
Oct 16, 2023 0.1398 0.1388 0.1300 0.1320 538,330 -0.00(-0.23%)
Oct 13, 2023 0.1349 0.1430 0.1300 0.1323 630,199 -0.00(-1.93%)
Oct 12, 2023 0.1420 0.1425 0.1280 0.1349 1,208,480 -0.01(-5.33%)
Oct 11, 2023 0.1370 0.1450 0.1355 0.1425 247,454 +0.00(+0.21%)
Oct 10, 2023 0.1416 0.1455 0.1355 0.1422 326,991 +0.01(+6.92%)
Oct 09, 2023 0.1332 0.1462 0.1300 0.1330 931,613 -0.01(-5.00%)
Oct 06, 2023 0.1400 0.1480 0.1374 0.1400 376,285 -0.00(-3.38%)
Oct 05, 2023 0.1314 0.1450 0.1250 0.1449 174,861 -0.00(-1.02%)
Oct 04, 2023 0.1400 0.1482 0.1300 0.1464 359,193 +0.01(+4.95%)
Oct 03, 2023 0.1230 0.1398 0.1230 0.1395 624,946 -0.00(-0.14%)
Oct 02, 2023 0.1500 0.1534 0.1330 0.1397 1,282,514 -0.01(-4.71%)
Sep 29, 2023 0.1477 0.1534 0.1425 0.1466 848,272 -0.00(-1.87%)
Sep 28, 2023 0.1530 0.1530 0.1455 0.1494 791,028 -0.00(-0.73%)
Sep 27, 2023 0.1450 0.1542 0.1450 0.1505 328,584 -0.00(-0.86%)
Sep 26, 2023 0.1510 0.1549 0.1460 0.1518 655,969 -0.00(-0.13%)
Sep 25, 2023 0.1549 0.1524 0.1500 0.1520 421,234 +0.00(+0.46%)
Sep 22, 2023 0.1500 0.1574 0.1500 0.1513 747,701 -0.00(-0.20%)
Sep 21, 2023 0.1530 0.1600 0.1500 0.1516 1,171,926 -0.00(-0.98%)
Sep 20, 2023 0.1600 0.1619 0.1520 0.1531 853,888 -0.01(-3.65%)
Sep 19, 2023 0.1732 0.1732 0.1520 0.1589 699,475 -0.01(-7.62%)
Sep 18, 2023 0.1600 0.1735 0.1520 0.1720 1,303,378 +0.02(+14.67%)
Sep 15, 2023 0.1625 0.1625 0.1500 0.1500 1,388,951 -0.00(-2.02%)
Sep 14, 2023 0.1600 0.1601 0.1531 0.1531 718,149 -0.01(-4.37%)
Sep 13, 2023 0.1620 0.1700 0.1550 0.1601 1,181,522 -0.01(-4.02%)
Sep 12, 2023 0.1600 0.1740 0.1526 0.1668 1,320,937 +0.01(+9.52%)
Sep 11, 2023 0.1500 0.1650 0.1465 0.1523 873,749 -0.00(-2.31%)
Sep 08, 2023 0.1635 0.1650 0.1411 0.1559 2,490,167 -0.01(-4.65%)
Sep 07, 2023 0.1672 0.1749 0.1613 0.1635 1,188,581 -0.01(-5.16%)
Sep 06, 2023 0.1855 0.2090 0.1640 0.1724 2,306,173 -0.01(-6.61%)
Sep 05, 2023 0.2000 0.2067 0.1820 0.1846 883,835 -0.01(-5.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.