Skip to main content

Ree Automotive Ltd Cl A (NQ: REE )

7.930 -0.390 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.