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 )

4.990 +0.310 (+6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 1.600 1.700 1.580 1.600 1,735,969 -0.06(-3.61%)
May 27, 2022 1.600 1.670 1.580 1.660 1,226,634 +0.05(+3.11%)
May 26, 2022 1.560 1.650 1.560 1.610 1,096,512 +0.01(+0.63%)
May 25, 2022 1.600 1.645 1.540 1.600 211,505 +0.02(+1.27%)
May 24, 2022 1.730 1.730 1.560 1.580 356,866 -0.17(-9.71%)
May 23, 2022 1.680 1.788 1.550 1.750 545,622 +0.11(+6.71%)
May 20, 2022 1.800 1.800 1.570 1.640 607,403 -0.12(-6.82%)
May 19, 2022 1.800 1.870 1.710 1.760 1,897,161 -0.11(-5.88%)
May 18, 2022 1.810 1.870 1.760 1.870 907,069 +0.00(+0.00%)
May 17, 2022 1.900 1.960 1.600 1.870 2,132,223 +0.08(+4.47%)
May 16, 2022 1.610 1.850 1.550 1.790 1,161,417 +0.20(+12.58%)
May 13, 2022 1.440 1.615 1.365 1.590 1,366,035 +0.18(+12.77%)
May 12, 2022 1.260 1.488 1.250 1.410 2,261,189 +0.12(+9.73%)
May 11, 2022 1.650 1.650 1.250 1.285 1,630,598 -0.30(-18.67%)
May 10, 2022 1.650 1.693 1.580 1.580 485,996 -0.04(-2.47%)
May 09, 2022 1.760 1.760 1.620 1.620 684,504 -0.18(-10.00%)
May 06, 2022 1.800 1.850 1.660 1.800 1,104,954 -0.05(-2.70%)
May 05, 2022 1.910 1.910 1.800 1.850 1,138,050 -0.07(-3.65%)
May 04, 2022 1.930 1.940 1.850 1.920 593,004 -0.03(-1.54%)
May 03, 2022 1.960 1.990 1.910 1.950 333,154 -0.01(-0.51%)
May 02, 2022 1.870 1.960 1.830 1.960 447,440 +0.11(+5.95%)
Apr 29, 2022 1.910 1.990 1.820 1.850 591,211 -0.09(-4.64%)
Apr 28, 2022 1.950 1.950 1.810 1.940 566,348 +0.04(+2.11%)
Apr 27, 2022 1.930 1.960 1.890 1.900 261,966 -0.01(-0.52%)
Apr 26, 2022 2.200 2.200 1.910 1.910 635,151 -0.20(-9.48%)
Apr 25, 2022 2.050 2.190 2.010 2.110 807,551 +0.01(+0.48%)
Apr 22, 2022 1.940 2.100 1.910 2.100 948,201 +0.12(+6.06%)
Apr 21, 2022 2.110 2.130 1.895 1.980 1,249,536 -0.13(-6.16%)
Apr 20, 2022 2.020 2.140 2.020 2.110 904,560 +0.08(+3.94%)
Apr 19, 2022 2.010 2.050 1.980 2.030 553,038 -0.01(-0.49%)
Apr 18, 2022 1.990 2.060 1.924 2.040 621,950 +0.07(+3.55%)
Apr 14, 2022 2.000 2.000 1.960 1.970 542,312 -0.04(-1.99%)
Apr 13, 2022 2.000 2.070 1.980 2.010 1,014,233 +0.01(+0.50%)
Apr 12, 2022 2.030 2.030 1.960 2.000 541,082 +0.02(+1.01%)
Apr 11, 2022 1.920 2.000 1.900 1.980 471,122 +0.02(+1.02%)
Apr 08, 2022 1.970 2.000 1.890 1.960 663,095 -0.05(-2.49%)
Apr 07, 2022 2.000 2.040 1.930 2.010 1,575,166 +0.02(+1.01%)
Apr 06, 2022 2.000 2.020 1.890 1.990 1,254,840 +0.00(+0.00%)
Apr 05, 2022 2.070 2.110 1.930 1.990 2,080,569 -0.02(-1.00%)
Apr 04, 2022 1.920 2.040 1.900 2.010 1,439,621 +0.09(+4.69%)
Apr 01, 2022 1.930 1.970 1.870 1.920 769,749 +0.02(+1.05%)
Mar 31, 2022 1.990 2.080 1.860 1.900 1,966,927 -0.04(-2.06%)
Mar 30, 2022 1.970 2.020 1.890 1.940 5,972,691 -0.03(-1.52%)
Mar 29, 2022 1.870 1.990 1.820 1.970 2,903,556 +0.13(+7.07%)
Mar 28, 2022 2.030 2.060 1.830 1.840 1,776,344 -0.14(-7.07%)
Mar 25, 2022 2.100 2.210 1.970 1.980 1,900,124 -0.22(-10.00%)
Mar 24, 2022 2.290 2.580 2.160 2.200 3,007,268 +0.00(+0.00%)
Mar 23, 2022 2.160 2.230 2.050 2.200 1,714,326 +0.04(+1.85%)
Mar 22, 2022 2.250 2.300 2.120 2.160 1,982,509 -0.09(-4.00%)
Mar 21, 2022 2.320 2.330 2.060 2.250 1,881,982 +0.03(+1.35%)
Mar 18, 2022 2.040 2.270 2.030 2.220 1,736,466 +0.16(+7.77%)
Mar 17, 2022 1.880 2.060 1.860 2.060 1,912,910 +0.20(+10.75%)
Mar 16, 2022 1.900 1.930 1.780 1.860 2,421,073 +0.06(+3.33%)
Mar 15, 2022 1.800 1.850 1.750 1.800 1,936,272 -0.09(-4.76%)
Mar 14, 2022 2.140 2.140 1.880 1.890 1,325,561 -0.27(-12.50%)
Mar 11, 2022 2.220 2.270 2.140 2.160 1,328,468 -0.01(-0.46%)
Mar 10, 2022 2.210 2.210 2.090 2.170 768,391 +0.00(+0.00%)
Mar 09, 2022 2.220 2.300 2.120 2.170 1,175,542 -0.04(-1.81%)
Mar 08, 2022 2.180 2.270 2.130 2.210 1,644,660 +0.00(+0.00%)
Mar 07, 2022 2.250 2.270 2.050 2.210 1,815,397 -0.07(-3.07%)
Mar 04, 2022 2.340 2.480 2.250 2.280 1,284,587 -0.04(-1.72%)
Mar 03, 2022 2.690 2.690 2.240 2.320 1,247,374 -0.17(-6.83%)
Mar 02, 2022 2.590 2.590 2.420 2.490 738,865 +0.00(+0.00%)
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.