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 )

4.320 -0.070 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2023 0.3300 0.3400 0.3200 0.3255 280,495 +0.00(+0.40%)
Mar 30, 2023 0.3300 0.3439 0.3000 0.3242 428,384 -0.02(-4.65%)
Mar 29, 2023 0.2900 0.3400 0.2870 0.3400 654,261 +0.05(+16.56%)
Mar 28, 2023 0.2900 0.3049 0.2850 0.2917 831,546 +0.00(+0.66%)
Mar 27, 2023 0.2900 0.2998 0.2740 0.2898 547,408 +0.01(+3.54%)
Mar 24, 2023 0.2900 0.2999 0.2710 0.2799 862,813 -0.02(-5.12%)
Mar 23, 2023 0.3000 0.3021 0.2900 0.2950 1,128,691 -0.01(-4.44%)
Mar 22, 2023 0.3000 0.3492 0.2950 0.3087 1,543,484 +0.01(+3.07%)
Mar 21, 2023 0.3191 0.3249 0.2995 0.2995 1,105,948 -0.01(-3.32%)
Mar 20, 2023 0.3500 0.3700 0.3070 0.3098 2,183,715 -0.05(-13.22%)
Mar 17, 2023 0.3900 0.3937 0.3540 0.3570 692,148 -0.02(-6.05%)
Mar 16, 2023 0.4200 0.4379 0.3510 0.3800 1,284,261 -0.03(-7.09%)
Mar 15, 2023 0.4200 0.4200 0.3900 0.4090 289,912 -0.01(-2.62%)
Mar 14, 2023 0.4300 0.4386 0.4000 0.4200 184,955 +0.00(+0.24%)
Mar 13, 2023 0.4435 0.4447 0.3900 0.4190 767,597 -0.02(-4.77%)
Mar 10, 2023 0.4100 0.4700 0.3950 0.4400 852,134 +0.04(+10.00%)
Mar 09, 2023 0.4100 0.4100 0.3700 0.4000 1,203,380 +0.02(+5.40%)
Mar 08, 2023 0.3890 0.3900 0.3600 0.3795 281,458 -0.00(-0.13%)
Mar 07, 2023 0.3900 0.3949 0.3600 0.3800 281,338 -0.01(-2.36%)
Mar 06, 2023 0.3998 0.4100 0.3800 0.3892 695,555 -0.02(-5.05%)
Mar 03, 2023 0.4162 0.4198 0.4000 0.4099 184,702 +0.00(+1.21%)
Mar 02, 2023 0.4200 0.4200 0.4000 0.4050 883,368 -0.01(-2.41%)
Mar 01, 2023 0.4200 0.4300 0.4030 0.4150 234,670 -0.02(-3.49%)
Feb 28, 2023 0.4100 0.4300 0.4010 0.4300 388,706 +0.02(+4.88%)
Feb 27, 2023 0.4200 0.4200 0.4000 0.4100 347,533 -0.01(-1.91%)
Feb 24, 2023 0.4400 0.4500 0.4100 0.4180 334,717 -0.03(-7.05%)
Feb 23, 2023 0.4800 0.4786 0.4400 0.4497 410,526 +0.01(+2.18%)
Feb 22, 2023 0.4709 0.4709 0.4400 0.4401 130,553 -0.02(-3.91%)
Feb 21, 2023 0.4708 0.4949 0.4498 0.4580 332,650 -0.02(-4.58%)
Feb 17, 2023 0.4600 0.4850 0.4425 0.4800 466,733 +0.01(+1.16%)
Feb 16, 2023 0.5200 0.5200 0.4400 0.4745 998,043 -0.02(-3.10%)
Feb 15, 2023 0.4800 0.4996 0.4760 0.4897 151,461 -0.00(-0.06%)
Feb 14, 2023 0.4900 0.5050 0.4800 0.4900 245,602 -0.02(-2.97%)
Feb 13, 2023 0.4956 0.5098 0.4920 0.5050 317,819 +0.00(+0.00%)
Feb 10, 2023 0.5076 0.5097 0.4900 0.5050 519,128 +0.01(+1.00%)
Feb 09, 2023 0.5000 0.5089 0.4750 0.5000 893,655 +0.02(+4.32%)
Feb 08, 2023 0.4900 0.5122 0.4750 0.4793 356,791 -0.02(-3.39%)
Feb 07, 2023 0.5100 0.5101 0.4900 0.4961 281,472 -0.01(-2.03%)
Feb 06, 2023 0.5050 0.5299 0.5000 0.5064 300,925 -0.01(-1.17%)
Feb 03, 2023 0.5393 0.5400 0.5050 0.5124 458,877 -0.03(-5.98%)
Feb 02, 2023 0.4900 0.5540 0.4900 0.5450 852,436 +0.05(+9.00%)
Feb 01, 2023 0.5300 0.5300 0.4800 0.5000 453,040 +0.00(+0.00%)
Jan 31, 2023 0.4700 0.5200 0.4650 0.5000 633,057 +0.03(+5.55%)
Jan 30, 2023 0.5000 0.5039 0.4600 0.4737 496,663 -0.03(-5.99%)
Jan 27, 2023 0.5139 0.5289 0.4811 0.5039 499,148 +0.01(+2.79%)
Jan 26, 2023 0.5200 0.5300 0.4900 0.4902 370,044 -0.03(-5.24%)
Jan 25, 2023 0.5400 0.5432 0.4716 0.5173 655,789 -0.01(-2.40%)
Jan 24, 2023 0.5275 0.5500 0.5163 0.5300 344,341 +0.00(+0.47%)
Jan 23, 2023 0.5100 0.5459 0.5000 0.5275 708,433 +0.03(+5.84%)
Jan 20, 2023 0.4700 0.5190 0.4650 0.4984 993,306 +0.03(+7.51%)
Jan 19, 2023 0.4300 0.4800 0.4231 0.4636 858,444 +0.02(+5.36%)
Jan 18, 2023 0.4800 0.4800 0.4200 0.4400 1,013,394 -0.02(-4.51%)
Jan 17, 2023 0.4490 0.4651 0.4300 0.4608 508,065 +0.01(+2.40%)
Jan 13, 2023 0.4019 0.4580 0.4000 0.4500 1,437,329 +0.05(+12.50%)
Jan 12, 2023 0.4400 0.4400 0.3941 0.4000 1,065,571 +0.00(+0.65%)
Jan 11, 2023 0.4319 0.4500 0.3974 0.3974 446,157 -0.04(-9.17%)
Jan 10, 2023 0.4137 0.4700 0.3940 0.4375 452,920 +0.04(+10.17%)
Jan 09, 2023 0.4115 0.4400 0.3900 0.3971 417,562 +0.00(+0.03%)
Jan 06, 2023 0.4167 0.4250 0.3900 0.3970 268,199 -0.02(-4.91%)
Jan 05, 2023 0.4200 0.4300 0.4000 0.4175 480,459 -0.01(-2.84%)
Jan 04, 2023 0.4200 0.4400 0.4080 0.4297 500,216 +0.01(+2.33%)
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.