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 (%)
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%)
Dec 01, 2021 4.200 4.270 4.050 4.176 957,909 +0.04(+0.86%)
Nov 30, 2021 4.290 4.540 4.040 4.140 1,217,305 -0.27(-6.13%)
Nov 29, 2021 4.350 4.650 4.230 4.410 1,813,934 +0.09(+2.09%)
Nov 26, 2021 3.800 4.320 3.770 4.320 1,110,955 +0.37(+9.37%)
Nov 24, 2021 3.660 3.960 3.655 3.950 827,319 +0.23(+6.18%)
Nov 23, 2021 3.760 3.825 3.660 3.720 1,359,040 -0.02(-0.56%)
Nov 22, 2021 3.850 3.850 3.680 3.741 1,100,410 +0.07(+1.93%)
Nov 19, 2021 3.500 3.800 3.450 3.670 1,694,219 +0.11(+3.10%)
Nov 18, 2021 3.410 3.710 3.570 3.560 2,850,657 -0.23(-6.07%)
Nov 17, 2021 3.970 4.000 3.700 3.790 2,840,066 -0.11(-2.82%)
Nov 16, 2021 4.190 4.218 3.810 3.900 2,979,845 -0.29(-6.92%)
Nov 15, 2021 3.890 4.430 3.830 4.190 5,885,426 +0.32(+8.27%)
Nov 12, 2021 3.980 3.980 3.778 3.870 1,254,603 -0.08(-2.03%)
Nov 11, 2021 3.870 4.050 3.850 3.950 761,255 +0.12(+3.13%)
Nov 10, 2021 4.000 3.830 1,124,837 -0.18(-4.49%)
Nov 09, 2021 4.220 4.252 3.940 4.010 808,530 -0.18(-4.30%)
Nov 08, 2021 4.070 4.270 4.070 4.190 858,474 +0.05(+1.21%)
Nov 05, 2021 4.000 4.145 3.910 4.140 1,360,454 +0.22(+5.61%)
Nov 04, 2021 4.030 4.050 3.900 3.920 724,650 -0.11(-2.73%)
Nov 03, 2021 4.100 4.110 3.960 4.030 628,844 -0.01(-0.25%)
Nov 02, 2021 4.100 4.130 4.000 4.040 509,942 -0.06(-1.46%)
Nov 01, 2021 4.100 4.185 4.050 4.100 623,068 +0.02(+0.49%)
Oct 29, 2021 4.170 4.210 4.010 4.080 527,744 -0.09(-2.16%)
Oct 28, 2021 4.020 4.300 4.000 4.170 1,029,225 +0.12(+2.96%)
Oct 27, 2021 4.120 4.180 4.030 4.050 417,181 -0.06(-1.46%)
Oct 26, 2021 4.110 4.110 682,319 +0.06(+1.48%)
Oct 25, 2021 3.850 4.060 3.840 4.050 747,251 +0.17(+4.38%)
Oct 22, 2021 3.980 3.800 3.880 761,045 -0.10(-2.51%)
Oct 21, 2021 4.050 4.140 3.970 3.980 729,489 -0.06(-1.49%)
Oct 20, 2021 4.160 4.200 4.020 4.040 569,200 -0.08(-1.94%)
Oct 19, 2021 4.230 4.250 4.100 4.120 559,349 -0.09(-2.14%)
Oct 18, 2021 4.110 4.220 4.080 4.210 424,757 +0.18(+4.47%)
Oct 15, 2021 4.160 4.260 4.030 4.030 438,427 -0.16(-3.82%)
Oct 14, 2021 4.250 4.260 4.110 4.190 366,371 +0.00(+0.00%)
Oct 13, 2021 4.200 4.270 4.160 4.190 261,286 -0.08(-1.87%)
Oct 12, 2021 4.070 4.270 4.058 4.270 432,119 +0.23(+5.69%)
Oct 11, 2021 4.020 4.150 3.940 4.040 404,449 +0.04(+1.00%)
Oct 08, 2021 4.170 4.210 3.980 4.000 400,560 -0.20(-4.76%)
Oct 07, 2021 4.050 4.290 4.029 4.200 777,206 +0.21(+5.26%)
Oct 06, 2021 3.990 4.000 3.800 3.990 1,025,578 -0.02(-0.50%)
Oct 05, 2021 4.440 4.450 3.930 4.010 1,726,089 -0.38(-8.66%)
Oct 04, 2021 4.700 4.770 4.360 4.390 708,956 -0.29(-6.20%)
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.