Skip to main content

Ree Automotive Ltd Cl A (NQ: REE )

7.150 -0.220 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.900 8.200 7.660 7.830 34,619 +0.05(+0.64%)
Feb 28, 2024 7.490 7.950 7.340 7.780 44,128 +0.45(+6.14%)
Feb 27, 2024 7.250 7.490 6.830 7.330 17,912 +0.07(+0.96%)
Feb 26, 2024 6.500 7.260 6.500 7.260 39,552 +0.81(+12.56%)
Feb 23, 2024 6.260 6.450 5.840 6.450 27,023 +0.00(+0.00%)
Feb 22, 2024 7.490 7.560 6.400 6.450 43,087 -0.83(-11.40%)
Feb 21, 2024 7.750 7.815 7.260 7.280 24,758 -0.65(-8.20%)
Feb 20, 2024 8.300 8.430 7.100 7.930 62,508 -0.39(-4.69%)
Feb 16, 2024 7.420 8.340 7.311 8.320 63,101 +0.91(+12.20%)
Feb 15, 2024 7.000 7.590 6.810 7.415 89,499 +0.40(+5.63%)
Feb 14, 2024 6.750 7.270 6.750 7.020 35,378 +0.12(+1.81%)
Feb 13, 2024 6.640 7.120 6.620 6.895 24,736 -0.41(-5.55%)
Feb 12, 2024 6.640 8.000 6.470 7.300 180,206 +0.85(+13.18%)
Feb 09, 2024 5.990 6.580 5.990 6.450 24,400 +0.33(+5.39%)
Feb 08, 2024 5.970 6.280 5.940 6.120 32,743 +0.09(+1.49%)
Feb 07, 2024 6.100 6.380 5.914 6.030 26,366 -0.13(-2.11%)
Feb 06, 2024 6.000 6.388 5.990 6.160 27,723 +0.16(+2.67%)
Feb 05, 2024 6.280 6.390 5.800 6.000 48,545 -0.27(-4.31%)
Feb 02, 2024 6.070 6.280 5.800 6.270 25,438 +0.33(+5.56%)
Feb 01, 2024 5.710 6.100 5.710 5.940 31,254 +0.19(+3.30%)
Jan 31, 2024 5.520 6.080 5.498 5.750 60,040 +0.15(+2.68%)
Jan 30, 2024 5.640 5.850 5.450 5.600 20,514 -0.21(-3.61%)
Jan 29, 2024 5.430 5.840 5.340 5.810 22,196 +0.36(+6.61%)
Jan 26, 2024 5.340 5.550 5.290 5.450 27,173 +0.10(+1.87%)
Jan 25, 2024 5.570 5.570 5.210 5.350 32,048 -0.13(-2.37%)
Jan 24, 2024 5.800 5.890 5.340 5.480 40,647 -0.12(-2.23%)
Jan 23, 2024 5.240 5.650 5.235 5.605 34,450 +0.50(+9.69%)
Jan 22, 2024 5.130 5.450 5.030 5.110 54,191 -0.06(-1.16%)
Jan 19, 2024 5.480 5.480 5.030 5.170 32,426 +0.16(+3.19%)
Jan 18, 2024 4.930 5.410 4.930 5.010 42,438 +0.22(+4.59%)
Jan 17, 2024 5.000 5.100 4.750 4.790 59,366 -0.47(-8.94%)
Jan 16, 2024 5.650 5.819 5.132 5.260 39,723 -0.36(-6.41%)
Jan 12, 2024 5.880 6.100 5.573 5.620 78,671 -0.14(-2.43%)
Jan 11, 2024 5.150 5.860 5.000 5.760 219,269 +1.07(+22.81%)
Jan 10, 2024 4.680 4.850 4.580 4.690 17,913 -0.02(-0.42%)
Jan 09, 2024 4.580 4.880 4.550 4.710 51,754 -0.03(-0.63%)
Jan 08, 2024 4.650 4.974 4.570 4.740 11,760 +0.19(+4.18%)
Jan 05, 2024 4.560 4.590 4.479 4.550 14,957 +0.09(+2.02%)
Jan 04, 2024 4.630 5.010 4.400 4.460 59,050 -0.19(-4.11%)
Jan 03, 2024 4.910 5.070 4.500 4.651 36,134 -0.31(-6.23%)
Jan 02, 2024 5.370 5.400 4.910 4.960 37,631 -0.18(-3.50%)
Dec 29, 2023 5.120 5.280 4.910 5.140 24,968 -0.07(-1.34%)
Dec 28, 2023 5.220 5.315 5.050 5.210 16,554 -0.06(-1.14%)
Dec 27, 2023 5.290 5.445 5.200 5.270 67,332 -0.19(-3.48%)
Dec 26, 2023 6.270 6.270 5.300 5.460 166,137 -0.74(-11.94%)
Dec 22, 2023 5.400 6.440 5.300 6.200 125,067 +0.67(+12.12%)
Dec 21, 2023 4.830 5.900 4.830 5.530 91,695 +0.74(+15.45%)
Dec 20, 2023 5.160 5.464 4.740 4.790 100,115 -0.37(-7.17%)
Dec 19, 2023 4.630 5.500 4.380 5.160 150,332 +0.95(+22.57%)
Dec 18, 2023 4.210 4.470 4.107 4.210 33,741 +0.00(+0.00%)
Dec 15, 2023 4.410 4.500 4.087 4.210 30,180 -0.07(-1.64%)
Dec 14, 2023 3.850 4.414 3.850 4.280 45,038 +0.48(+12.63%)
Dec 13, 2023 4.050 4.250 3.737 3.800 44,821 -0.30(-7.32%)
Dec 12, 2023 4.500 4.707 4.100 4.100 52,836 -0.33(-7.45%)
Dec 11, 2023 4.600 4.763 4.330 4.430 16,826 -0.06(-1.34%)
Dec 08, 2023 4.430 4.770 4.100 4.490 45,606 +0.13(+2.98%)
Dec 07, 2023 4.750 4.858 4.290 4.360 23,370 -0.33(-7.04%)
Dec 06, 2023 4.680 4.900 4.500 4.690 43,228 -0.11(-2.29%)
Dec 05, 2023 4.660 4.998 4.660 4.800 18,566 +0.01(+0.21%)
Dec 04, 2023 5.170 5.381 4.780 4.790 63,883 -0.62(-11.46%)
Dec 01, 2023 5.550 5.588 5.050 5.410 79,471 -0.33(-5.75%)
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 -0.56(-14.21%)
Oct 17, 2023 4.119 4.500 3.960 3.975 45,132 +0.02(+0.38%)
Oct 16, 2023 4.194 4.164 3.900 3.960 17,944 -0.01(-0.23%)
Oct 13, 2023 4.047 4.290 3.900 3.969 21,006 -0.08(-1.93%)
Oct 12, 2023 4.260 4.275 3.840 4.047 40,282 -0.23(-5.33%)
Oct 11, 2023 4.110 4.350 4.065 4.275 8,248 +0.01(+0.21%)
Oct 10, 2023 4.248 4.365 4.065 4.266 10,899 +0.28(+6.92%)
Oct 09, 2023 3.996 4.386 3.900 3.990 31,053 -0.21(-5.00%)
Oct 06, 2023 4.200 4.440 4.122 4.200 12,542 -0.15(-3.38%)
Oct 05, 2023 3.942 4.350 3.750 4.347 5,828 -0.04(-1.02%)
Oct 04, 2023 4.200 4.446 3.900 4.392 11,973 +0.21(+4.95%)
Oct 03, 2023 3.690 4.194 3.690 4.185 20,831 -0.01(-0.14%)
Oct 02, 2023 4.500 4.602 3.990 4.191 42,750 -0.21(-4.71%)
Sep 29, 2023 4.431 4.602 4.275 4.398 28,275 -0.08(-1.87%)
Sep 28, 2023 4.590 4.590 4.365 4.482 26,367 -0.03(-0.73%)
Sep 27, 2023 4.350 4.626 4.350 4.515 10,952 -0.04(-0.86%)
Sep 26, 2023 4.530 4.647 4.380 4.554 21,865 -0.01(-0.13%)
Sep 25, 2023 4.647 4.572 4.500 4.560 14,041 +0.02(+0.46%)
Sep 22, 2023 4.500 4.722 4.500 4.539 24,923 -0.01(-0.20%)
Sep 21, 2023 4.590 4.800 4.500 4.548 39,064 -0.04(-0.98%)
Sep 20, 2023 4.800 4.857 4.560 4.593 28,462 -0.17(-3.65%)
Sep 19, 2023 5.196 5.196 4.560 4.767 23,315 -0.39(-7.62%)
Sep 18, 2023 4.800 5.205 4.560 5.160 43,445 +0.66(+14.67%)
Sep 15, 2023 4.875 4.875 4.500 4.500 46,298 -0.09(-2.02%)
Sep 14, 2023 4.800 4.803 4.593 4.593 23,938 -0.21(-4.37%)
Sep 13, 2023 4.860 5.100 4.650 4.803 39,384 -0.20(-4.02%)
Sep 12, 2023 4.800 5.220 4.578 5.004 44,031 +0.43(+9.52%)
Sep 11, 2023 4.500 4.950 4.395 4.569 29,124 -0.11(-2.31%)
Sep 08, 2023 4.905 4.950 4.233 4.677 83,005 -0.23(-4.65%)
Sep 07, 2023 5.016 5.247 4.839 4.905 39,619 -0.27(-5.16%)
Sep 06, 2023 5.565 6.270 4.920 5.172 76,872 -0.37(-6.61%)
Sep 05, 2023 6.000 6.201 5.460 5.538 29,461 -0.34(-5.82%)
Sep 01, 2023 5.700 6.003 5.595 5.880 26,832 -0.03(-0.51%)
Aug 31, 2023 6.111 6.450 5.703 5.910 30,741 -0.57(-8.80%)
Aug 30, 2023 6.003 6.510 6.000 6.480 41,684 +0.48(+7.95%)
Aug 29, 2023 6.300 6.480 5.880 6.003 49,303 -0.53(-8.13%)
Aug 28, 2023 5.700 6.534 5.700 6.534 43,979 +0.62(+10.39%)
Aug 25, 2023 5.910 6.534 5.640 5.919 17,682 +0.01(+0.15%)
Aug 24, 2023 5.700 5.997 5.400 5.910 15,630 +0.12(+2.02%)
Aug 23, 2023 6.000 6.150 5.400 5.793 25,117 -0.22(-3.64%)
Aug 22, 2023 5.661 6.120 5.661 6.012 28,036 +0.49(+8.91%)
Aug 21, 2023 5.400 5.994 4.926 5.520 60,271 +0.02(+0.44%)
Aug 18, 2023 5.520 5.868 5.295 5.496 60,076 -0.21(-3.68%)
Aug 17, 2023 5.865 6.042 5.490 5.706 51,133 +0.05(+0.96%)
Aug 16, 2023 6.345 6.600 5.439 5.652 63,848 -0.73(-11.51%)
Aug 15, 2023 6.321 6.675 6.300 6.387 40,956 +0.07(+1.04%)
Aug 14, 2023 7.548 7.647 6.300 6.321 79,996 -1.33(-17.37%)
Aug 11, 2023 7.500 7.917 7.500 7.650 13,604 +0.00(+0.00%)
Aug 10, 2023 7.773 8.250 7.509 7.650 16,130 -0.09(-1.16%)
Aug 09, 2023 9.135 9.219 7.509 7.740 43,659 -0.81(-9.47%)
Aug 08, 2023 8.850 9.492 8.421 8.550 17,693 -0.25(-2.86%)
Aug 07, 2023 9.345 9.822 8.430 8.802 26,221 -0.65(-6.86%)
Aug 04, 2023 9.630 10.02 9.300 9.450 21,792 -0.18(-1.90%)
Aug 03, 2023 9.600 10.34 9.540 9.633 20,757 -0.48(-4.72%)
Aug 02, 2023 10.20 10.20 9.633 10.11 17,464 -0.06(-0.59%)
Aug 01, 2023 10.06 10.62 9.870 10.17 13,253 -0.03(-0.29%)
Jul 31, 2023 10.35 10.50 10.11 10.20 11,262 +0.03(+0.29%)
Jul 28, 2023 10.38 10.50 9.918 10.17 9,487 +0.07(+0.68%)
Jul 27, 2023 10.46 10.50 9.900 10.10 9,271 -0.10(-0.94%)
Jul 26, 2023 10.29 10.87 9.723 10.20 16,449 -0.02(-0.23%)
Jul 25, 2023 9.831 10.31 9.690 10.22 13,075 +0.29(+2.93%)
Jul 24, 2023 10.38 10.79 9.660 9.930 15,811 -0.45(-4.34%)
Jul 21, 2023 10.95 11.18 10.20 10.38 10,022 -0.50(-4.58%)
Jul 20, 2023 11.34 11.91 10.86 10.88 11,820 -0.52(-4.58%)
Jul 19, 2023 11.54 11.99 10.98 11.40 18,534 -0.01(-0.11%)
Jul 18, 2023 11.60 11.99 11.40 11.41 7,526 -0.24(-2.08%)
Jul 17, 2023 11.75 11.97 11.50 11.65 3,419 +0.16(+1.38%)
Jul 14, 2023 11.86 12.15 11.25 11.50 24,281 -0.24(-2.02%)
Jul 13, 2023 12.15 12.30 11.72 11.73 16,711 -0.13(-1.14%)
Jul 12, 2023 12.00 12.07 11.87 11.87 12,234 +0.02(+0.15%)
Jul 11, 2023 11.40 12.00 11.40 11.85 12,498 +0.45(+3.95%)
Jul 10, 2023 11.76 11.85 11.40 11.40 12,322 -0.30(-2.56%)
Jul 07, 2023 11.73 11.91 11.55 11.70 6,156 +0.01(+0.08%)
Jul 06, 2023 11.40 11.85 11.41 11.69 9,722 +0.29(+2.55%)
Jul 05, 2023 11.70 12.00 11.40 11.40 10,498 -0.28(-2.39%)
Jul 03, 2023 11.41 12.00 11.41 11.68 1,897 +0.28(+2.45%)
Jun 30, 2023 11.40 12.00 11.40 11.40 17,762 -0.16(-1.40%)
Jun 29, 2023 11.70 12.00 11.40 11.56 7,736 +0.01(+0.10%)
Jun 28, 2023 11.85 12.00 11.40 11.55 4,128 -0.17(-1.43%)
Jun 27, 2023 11.43 11.85 11.40 11.72 8,919 +0.32(+2.79%)
Jun 26, 2023 11.43 11.70 11.40 11.40 2,986 +0.00(+0.00%)
Jun 23, 2023 11.40 11.69 11.40 11.40 5,342 -0.09(-0.81%)
Jun 22, 2023 11.96 12.00 11.40 11.49 4,221 -0.21(-1.77%)
Jun 21, 2023 12.60 12.60 11.40 11.70 6,731 -0.30(-2.50%)
Jun 20, 2023 12.59 13.30 11.40 12.00 10,891 -0.31(-2.49%)
Jun 16, 2023 12.52 13.77 12.18 12.31 25,789 +0.22(+1.86%)
Jun 15, 2023 11.27 12.54 11.27 12.08 27,251 +2.81(+30.37%)
May 08, 2023 9.750 9.750 8.991 9.267 11,604 -0.41(-4.22%)
May 05, 2023 9.315 9.897 9.300 9.675 12,059 +0.07(+0.75%)
May 04, 2023 10.23 10.23 9.600 9.603 7,518 -0.38(-3.84%)
May 03, 2023 10.50 10.46 9.540 9.987 14,515 -0.21(-2.09%)
May 02, 2023 9.000 10.20 8.943 10.20 37,255 +1.57(+18.22%)
May 01, 2023 8.700 9.075 8.589 8.628 11,718 -0.16(-1.84%)
Apr 28, 2023 9.000 9.207 8.730 8.790 10,217 -0.19(-2.10%)
Apr 27, 2023 9.000 9.267 8.763 8.979 4,102 -0.03(-0.30%)
Apr 26, 2023 8.763 9.600 8.700 9.006 11,468 +0.22(+2.46%)
Apr 25, 2023 8.430 9.294 8.250 8.790 9,023 -0.51(-5.48%)
Apr 24, 2023 9.000 9.300 8.880 9.300 10,895 +0.60(+6.90%)
Apr 21, 2023 8.700 9.150 8.700 8.700 11,271 +0.00(+0.00%)
Apr 20, 2023 9.300 9.870 8.700 8.700 14,310 -0.15(-1.73%)
Apr 19, 2023 9.900 9.903 8.850 8.853 31,418 -1.35(-13.21%)
Apr 18, 2023 9.882 10.28 9.600 10.20 20,916 +0.59(+6.15%)
Apr 17, 2023 9.900 10.65 9.300 9.609 11,448 -0.23(-2.35%)
Apr 14, 2023 9.600 11.10 9.390 9.840 10,598 +0.16(+1.67%)
Apr 13, 2023 11.40 11.40 9.630 9.678 19,133 -0.52(-5.12%)
Apr 12, 2023 11.40 11.40 10.20 10.20 12,119 -1.20(-10.55%)
Apr 11, 2023 10.20 11.40 9.900 11.40 31,023 +1.47(+14.80%)
Apr 10, 2023 9.558 10.50 9.384 9.933 7,885 +0.03(+0.33%)
Apr 06, 2023 10.50 10.50 9.330 9.900 6,681 -0.27(-2.65%)
Apr 05, 2023 11.40 11.40 9.903 10.17 11,229 -1.23(-10.79%)
Apr 04, 2023 10.20 11.40 9.609 11.40 24,109 +1.50(+15.15%)
Apr 03, 2023 10.19 10.20 9.300 9.900 15,793 +0.13(+1.38%)
Mar 31, 2023 9.900 10.20 9.600 9.765 9,349 +0.04(+0.40%)
Mar 30, 2023 9.900 10.32 9.000 9.726 14,279 -0.47(-4.65%)
Mar 29, 2023 8.700 10.20 8.610 10.20 21,808 +1.45(+16.56%)
Mar 28, 2023 8.700 9.147 8.550 8.751 27,718 +0.06(+0.66%)
Mar 27, 2023 8.700 8.994 8.220 8.694 18,246 +0.30(+3.54%)
Mar 24, 2023 8.700 8.997 8.130 8.397 28,760 -0.45(-5.12%)
Mar 23, 2023 9.000 9.063 8.700 8.850 37,623 -0.41(-4.44%)
Mar 22, 2023 9.000 10.48 8.850 9.261 51,449 +0.28(+3.07%)
Mar 21, 2023 9.573 9.747 8.985 8.985 36,864 -0.31(-3.32%)
Mar 20, 2023 10.50 11.10 9.210 9.294 72,790 -1.42(-13.22%)
Mar 17, 2023 11.70 11.81 10.62 10.71 23,071 -0.69(-6.05%)
Mar 16, 2023 12.60 13.14 10.53 11.40 42,808 -0.87(-7.09%)
Mar 15, 2023 12.60 12.60 11.70 12.27 9,663 -0.33(-2.62%)
Mar 14, 2023 12.90 13.16 12.00 12.60 6,165 +0.03(+0.24%)
Mar 13, 2023 13.30 13.34 11.70 12.57 25,586 -0.63(-4.77%)
Mar 10, 2023 12.30 14.10 11.85 13.20 28,404 +1.20(+10.00%)
Mar 09, 2023 12.30 12.30 11.10 12.00 40,112 +0.62(+5.40%)
Mar 08, 2023 11.67 11.70 10.80 11.38 9,381 -0.02(-0.13%)
Mar 07, 2023 11.70 11.85 10.80 11.40 9,377 -0.28(-2.36%)
Mar 06, 2023 11.99 12.30 11.40 11.68 23,185 -0.62(-5.05%)
Mar 03, 2023 12.49 12.59 12.00 12.30 6,156 +0.15(+1.21%)
Mar 02, 2023 12.60 12.60 12.00 12.15 29,445 -0.30(-2.41%)
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.