Skip to main content

Ree Automotive Ltd Cl A (NQ: REE )

4.080 +0.050 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.140 1.150 1.110 1.130 823,924 +0.00(+0.00%)
Aug 30, 2022 1.190 1.190 1.100 1.130 1,290,851 -0.01(-0.88%)
Aug 29, 2022 1.180 1.190 1.130 1.140 1,137,659 -0.03(-2.56%)
Aug 26, 2022 1.350 1.370 1.160 1.170 1,776,429 -0.17(-12.69%)
Aug 25, 2022 1.370 1.400 1.290 1.340 795,047 -0.04(-2.90%)
Aug 24, 2022 1.250 1.380 1.220 1.380 1,577,135 +0.16(+13.11%)
Aug 23, 2022 1.180 1.245 1.150 1.220 1,472,212 +0.07(+6.09%)
Aug 22, 2022 1.170 1.180 1.130 1.150 1,036,950 -0.03(-2.54%)
Aug 19, 2022 1.200 1.220 1.160 1.180 738,507 -0.06(-4.84%)
Aug 18, 2022 1.200 1.260 1.170 1.240 914,272 +0.02(+1.64%)
Aug 17, 2022 1.340 1.348 1.200 1.220 1,448,278 -0.10(-7.58%)
Aug 16, 2022 1.500 1.530 1.310 1.320 1,816,111 -0.18(-12.00%)
Aug 15, 2022 1.560 1.560 1.400 1.500 1,668,620 +0.01(+0.67%)
Aug 12, 2022 1.370 1.520 1.300 1.490 1,447,768 +0.17(+12.88%)
Aug 11, 2022 1.270 1.510 1.230 1.320 2,951,835 +0.11(+9.09%)
Aug 10, 2022 1.180 1.220 1.150 1.210 981,494 +0.05(+4.31%)
Aug 09, 2022 1.160 1.180 1.130 1.160 933,399 -0.02(-1.69%)
Aug 08, 2022 1.240 1.240 1.160 1.180 1,318,377 +0.04(+3.51%)
Aug 05, 2022 1.200 1.210 1.130 1.140 1,778,472 -0.09(-7.32%)
Aug 04, 2022 1.250 1.290 1.200 1.230 1,126,434 +0.03(+2.50%)
Aug 03, 2022 1.200 1.235 1.180 1.200 944,386 +0.02(+1.69%)
Aug 02, 2022 1.140 1.190 1.100 1.180 1,426,612 +0.04(+3.51%)
Aug 01, 2022 1.200 1.208 1.130 1.140 1,022,471 -0.08(-6.56%)
Jul 29, 2022 1.270 1.270 1.190 1.220 554,551 -0.03(-2.40%)
Jul 28, 2022 1.170 1.270 1.140 1.250 1,455,714 +0.07(+5.93%)
Jul 27, 2022 1.150 1.180 1.070 1.180 730,593 +0.05(+4.42%)
Jul 26, 2022 1.180 1.180 1.120 1.130 488,067 -0.05(-4.24%)
Jul 25, 2022 1.250 1.260 1.050 1.180 1,985,410 +0.05(+4.42%)
Jul 22, 2022 1.240 1.240 1.110 1.130 1,419,491 -0.06(-5.04%)
Jul 21, 2022 1.260 1.280 1.180 1.190 1,822,741 -0.06(-4.80%)
Jul 20, 2022 1.270 1.340 1.210 1.250 1,862,009 -0.03(-2.34%)
Jul 19, 2022 1.240 1.320 1.222 1.280 389,397 +0.04(+3.23%)
Jul 18, 2022 1.290 1.340 1.220 1.240 502,177 -0.03(-2.36%)
Jul 15, 2022 1.210 1.300 1.210 1.270 962,219 +0.07(+5.83%)
Jul 14, 2022 1.150 1.250 1.130 1.200 974,434 +0.02(+1.69%)
Jul 13, 2022 1.160 1.180 1.130 1.180 526,186 +0.03(+2.61%)
Jul 12, 2022 1.200 1.210 1.124 1.150 1,629,973 +0.05(+4.55%)
Jul 11, 2022 1.130 1.160 1.100 1.100 778,748 -0.07(-5.98%)
Jul 08, 2022 1.260 1.260 1.150 1.170 1,104,035 -0.06(-4.88%)
Jul 07, 2022 1.170 1.265 1.140 1.230 600,727 +0.06(+5.13%)
Jul 06, 2022 1.240 1.250 1.140 1.170 584,149 -0.05(-4.10%)
Jul 05, 2022 1.170 1.230 1.120 1.220 1,292,049 +0.00(+0.00%)
Jul 01, 2022 1.160 1.300 1.160 1.220 667,379 +0.06(+5.17%)
Jun 30, 2022 1.320 1.320 1.160 1.160 1,376,152 -0.14(-10.77%)
Jun 29, 2022 1.410 1.410 1.280 1.300 2,711,268 -0.05(-3.70%)
Jun 28, 2022 1.490 1.550 1.340 1.350 714,020 -0.14(-9.40%)
Jun 27, 2022 1.580 1.590 1.440 1.490 958,028 -0.08(-5.10%)
Jun 24, 2022 1.690 1.700 1.560 1.570 1,551,036 -0.08(-4.85%)
Jun 23, 2022 1.570 1.740 1.530 1.650 2,897,307 +0.13(+8.55%)
Jun 22, 2022 1.540 1.560 1.540 1.520 761,249 -0.03(-1.94%)
Jun 21, 2022 1.590 1.590 1.500 1.550 1,644,246 +0.02(+1.31%)
Jun 17, 2022 1.250 1.530 1.230 1.530 2,622,469 +0.24(+18.60%)
Jun 16, 2022 1.280 1.290 1.190 1.290 1,801,000 -0.04(-3.01%)
Jun 15, 2022 1.220 1.330 1.210 1.330 846,330 +0.13(+10.83%)
Jun 14, 2022 1.460 1.460 1.200 1.200 1,874,709 -0.25(-17.24%)
Jun 13, 2022 1.360 1.505 1.310 1.450 1,447,629 +0.07(+5.07%)
Jun 10, 2022 1.420 1.420 1.360 1.380 651,845 -0.06(-4.17%)
Jun 09, 2022 1.490 1.500 1.420 1.440 506,636 -0.06(-4.00%)
Jun 08, 2022 1.490 1.550 1.460 1.500 1,038,015 +0.01(+0.67%)
Jun 07, 2022 1.460 1.500 1.380 1.490 751,607 -0.01(-0.67%)
Jun 06, 2022 1.530 1.590 1.440 1.500 838,604 +0.02(+1.35%)
Jun 03, 2022 1.570 1.590 1.405 1.480 704,260 -0.11(-6.92%)
Jun 02, 2022 1.500 1.600 1.410 1.590 1,097,245 +0.12(+8.16%)
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.