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 )

7.150 -0.220 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2022 2.780 2.780 2.550 2.610 1,009,154 -0.04(-1.51%)
Feb 25, 2022 2.670 2.660 2.550 2.650 646,312 +0.02(+0.76%)
Feb 24, 2022 2.360 2.650 2.340 2.630 1,333,003 +0.02(+0.77%)
Feb 23, 2022 2.800 2.910 2.580 2.610 700,736 -0.08(-2.97%)
Feb 22, 2022 2.950 2.950 2.670 2.690 1,052,205 -0.28(-9.43%)
Feb 18, 2022 2.970 0 -0.22(-6.90%)
Feb 17, 2022 3.400 3.400 3.170 3.190 756,671 -0.18(-5.34%)
Feb 16, 2022 3.450 3.460 3.340 3.370 332,358 -0.10(-2.88%)
Feb 15, 2022 3.300 3.470 3.270 3.470 1,017,919 +0.16(+4.83%)
Feb 14, 2022 3.290 3.410 3.240 3.310 570,794 +0.02(+0.61%)
Feb 11, 2022 3.570 3.574 3.230 3.290 1,104,572 -0.24(-6.80%)
Feb 10, 2022 3.590 3.680 3.510 3.530 981,745 -0.09(-2.49%)
Feb 09, 2022 3.680 3.700 3.530 3.620 924,637 +0.01(+0.28%)
Feb 08, 2022 3.550 3.710 3.500 3.610 719,685 +0.01(+0.28%)
Feb 07, 2022 3.770 3.820 3.520 3.600 714,306 -0.10(-2.70%)
Feb 04, 2022 3.710 3.760 3.620 3.700 518,056 -0.02(-0.54%)
Feb 03, 2022 3.790 3.720 609,754 -0.10(-2.62%)
Feb 02, 2022 4.260 4.400 3.800 3.820 1,032,394 -0.38(-9.05%)
Feb 01, 2022 4.150 4.260 4.070 4.200 1,102,259 +0.05(+1.20%)
Jan 31, 2022 4.000 4.150 4.150 1,446,000 +0.15(+3.75%)
Jan 28, 2022 3.910 4.050 3.910 4.000 506,145 +0.05(+1.27%)
Jan 27, 2022 4.170 4.210 3.890 3.950 1,136,430 -0.28(-6.62%)
Jan 26, 2022 4.200 4.440 4.185 4.230 1,504,824 -0.01(-0.24%)
Jan 25, 2022 4.370 4.380 4.220 4.240 898,018 -0.09(-2.08%)
Jan 24, 2022 4.100 4.400 4.020 4.330 1,688,721 -0.07(-1.59%)
Jan 21, 2022 4.250 4.570 4.250 4.400 1,701,980 -0.06(-1.35%)
Jan 20, 2022 4.200 4.530 4.120 4.460 2,278,435 +0.24(+5.69%)
Jan 19, 2022 4.800 4.800 4.190 4.220 1,719,708 -0.61(-12.63%)
Jan 18, 2022 5.050 5.100 4.830 4.830 840,233 -0.42(-8.00%)
Jan 14, 2022 5.250 0 -0.06(-1.13%)
Jan 13, 2022 5.350 5.417 5.200 5.310 408,586 -0.06(-1.12%)
Jan 12, 2022 5.590 5.680 5.290 5.370 512,278 +0.03(+0.56%)
Jan 11, 2022 5.160 5.570 5.150 5.340 791,017 +0.21(+4.09%)
Jan 10, 2022 5.640 5.650 5.040 5.130 975,737 -0.50(-8.88%)
Jan 07, 2022 5.930 6.040 5.510 5.630 891,243 -0.21(-3.60%)
Jan 06, 2022 6.500 6.720 5.220 5.840 2,109,813 -0.58(-9.03%)
Jan 05, 2022 6.710 7.490 6.180 6.420 3,884,679 -0.31(-4.61%)
Jan 04, 2022 5.600 6.780 5.590 6.730 3,268,118 +1.15(+20.61%)
Jan 03, 2022 5.570 5.960 5.560 5.580 1,183,899 +0.03(+0.54%)
Dec 31, 2021 5.010 5.550 5.010 5.550 963,422 +0.52(+10.34%)
Dec 30, 2021 5.000 5.225 4.945 5.030 7,525,835 +0.03(+0.60%)
Dec 29, 2021 5.520 5.781 5.000 5.000 1,592,878 -0.55(-9.91%)
Dec 28, 2021 5.180 5.620 5.145 5.550 1,737,287 +0.37(+7.14%)
Dec 27, 2021 4.910 5.505 4.880 5.180 2,310,238 +0.14(+2.78%)
Dec 23, 2021 4.090 5.372 4.060 5.040 6,698,610 +1.06(+26.63%)
Dec 22, 2021 4.020 4.050 3.890 3.980 854,332 -0.08(-1.97%)
Dec 21, 2021 4.020 4.060 3.900 4.060 530,139 +0.02(+0.50%)
Dec 20, 2021 4.000 4.080 3.930 4.040 593,236 -0.05(-1.22%)
Dec 17, 2021 4.110 4.210 4.010 4.090 638,864 -0.09(-2.15%)
Dec 16, 2021 4.120 4.190 4.010 4.180 1,099,752 +0.08(+1.95%)
Dec 15, 2021 4.060 4.110 3.780 4.100 2,309,741 -0.01(-0.24%)
Dec 14, 2021 4.130 4.240 4.080 4.110 1,265,814 -0.09(-2.14%)
Dec 13, 2021 4.110 4.240 4.010 4.200 1,140,098 +0.03(+0.72%)
Dec 10, 2021 4.090 4.260 4.020 4.170 643,711 +0.07(+1.71%)
Dec 09, 2021 4.451 4.451 4.050 4.100 545,799 -0.19(-4.43%)
Dec 08, 2021 3.980 4.390 3.940 4.290 1,265,528 +0.23(+5.67%)
Dec 07, 2021 4.050 4.140 3.990 4.060 479,014 +0.07(+1.75%)
Dec 06, 2021 3.890 4.010 3.560 3.990 1,309,656 -0.02(-0.50%)
Dec 03, 2021 4.090 4.170 3.930 4.010 1,050,652 -0.17(-4.16%)
Dec 02, 2021 4.190 4.285 4.120 4.184 598,244 +0.01(+0.20%)
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.