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 17, 2024 4.810 5.240 4.750 4.990 130,400 +0.31(+6.62%)
May 16, 2024 4.730 4.731 4.570 4.680 14,551 -0.04(-0.85%)
May 15, 2024 4.720 4.742 4.540 4.720 21,036 +0.07(+1.51%)
May 14, 2024 4.630 4.700 4.535 4.650 32,312 +0.19(+4.26%)
May 13, 2024 4.270 4.660 4.270 4.460 32,396 +0.19(+4.45%)
May 10, 2024 4.130 4.290 4.073 4.270 11,111 +0.25(+6.19%)
May 09, 2024 4.100 4.100 3.950 4.021 12,984 -0.08(-1.93%)
May 08, 2024 4.200 4.200 3.891 4.100 6,019 -0.10(-2.38%)
May 07, 2024 4.300 4.300 4.200 4.200 10,450 -0.09(-2.10%)
May 06, 2024 4.100 4.390 4.080 4.290 28,048 +0.32(+8.06%)
May 03, 2024 3.970 4.140 3.820 3.970 39,900 +0.01(+0.25%)
May 02, 2024 4.020 4.050 3.850 3.960 14,824 -0.06(-1.49%)
May 01, 2024 3.860 4.240 3.860 4.020 16,801 -0.25(-5.85%)
Apr 30, 2024 4.280 4.500 4.250 4.270 14,350 -0.14(-3.17%)
Apr 29, 2024 4.150 4.420 4.020 4.410 5,020 +0.31(+7.56%)
Apr 26, 2024 4.350 4.350 4.090 4.100 4,019 -0.22(-5.09%)
Apr 25, 2024 4.080 4.330 3.870 4.320 23,491 +0.31(+7.73%)
Apr 24, 2024 3.970 4.080 3.870 4.010 8,563 +0.09(+2.30%)
Apr 23, 2024 3.690 4.160 3.690 3.920 6,963 +0.22(+5.95%)
Apr 22, 2024 3.700 3.900 3.620 3.700 16,549 +0.13(+3.64%)
Apr 19, 2024 4.010 4.080 3.460 3.570 44,137 -0.51(-12.50%)
Apr 18, 2024 4.070 4.215 4.050 4.080 14,176 +0.00(+0.00%)
Apr 17, 2024 3.780 4.160 3.740 4.080 23,030 +0.41(+11.17%)
Apr 16, 2024 3.580 3.750 3.480 3.670 28,807 +0.00(+0.00%)
Apr 15, 2024 3.800 3.850 3.442 3.670 61,107 -0.05(-1.34%)
Apr 12, 2024 3.920 3.920 3.720 3.720 23,939 -0.18(-4.62%)
Apr 11, 2024 4.060 4.190 3.870 3.900 72,844 -0.18(-4.41%)
Apr 10, 2024 4.400 4.400 4.000 4.080 80,547 -0.51(-11.11%)
Apr 09, 2024 4.480 4.730 4.480 4.590 13,208 +0.09(+2.00%)
Apr 08, 2024 4.760 4.760 4.430 4.500 26,330 -0.25(-5.26%)
Apr 05, 2024 4.650 5.029 4.500 4.750 26,516 +0.15(+3.26%)
Apr 04, 2024 5.310 5.530 4.450 4.600 97,029 -0.60(-11.54%)
Apr 03, 2024 5.730 5.890 5.150 5.200 70,432 -0.63(-10.81%)
Apr 02, 2024 5.810 6.000 5.735 5.830 14,657 -0.09(-1.52%)
Apr 01, 2024 5.670 6.000 5.670 5.920 19,586 +0.08(+1.37%)
Mar 28, 2024 5.990 6.000 5.630 5.840 15,698 +0.00(+0.00%)
Mar 27, 2024 5.910 6.300 5.660 5.840 53,252 -0.44(-7.01%)
Mar 26, 2024 5.810 6.300 5.810 6.280 20,795 +0.40(+6.80%)
Mar 25, 2024 5.750 5.990 5.750 5.880 8,429 +0.08(+1.38%)
Mar 22, 2024 5.810 6.020 5.740 5.800 6,330 -0.06(-1.02%)
Mar 21, 2024 6.080 6.080 5.605 5.860 18,171 +0.02(+0.34%)
Mar 20, 2024 5.590 5.877 5.590 5.840 7,593 +0.21(+3.73%)
Mar 19, 2024 5.790 5.861 5.620 5.630 9,623 +0.01(+0.18%)
Mar 18, 2024 5.610 5.890 5.610 5.620 10,894 +0.01(+0.18%)
Mar 15, 2024 5.600 5.850 5.510 5.610 8,630 -0.04(-0.71%)
Mar 14, 2024 5.980 5.990 5.645 5.650 21,195 -0.36(-5.99%)
Mar 13, 2024 6.010 6.150 6.010 6.010 17,320 -0.08(-1.31%)
Mar 12, 2024 6.220 6.460 5.890 6.090 31,118 -0.20(-3.18%)
Mar 11, 2024 6.470 6.560 6.210 6.290 26,452 -0.31(-4.70%)
Mar 08, 2024 6.520 6.600 6.280 6.600 23,492 +0.05(+0.76%)
Mar 07, 2024 6.500 6.700 6.230 6.550 45,293 +0.12(+1.87%)
Mar 06, 2024 6.680 6.790 6.180 6.430 61,933 -0.15(-2.28%)
Mar 05, 2024 6.670 6.851 6.360 6.580 41,018 -0.15(-2.23%)
Mar 04, 2024 6.900 7.140 6.500 6.730 48,108 -0.02(-0.30%)
Mar 01, 2024 6.160 7.080 6.017 6.750 227,139 -1.08(-13.79%)
Feb 29, 2024 7.900 8.200 7.660 7.830 34,619 +0.05(+0.64%)
Feb 28, 2024 7.490 7.950 7.340 7.780 44,128 +0.45(+6.14%)
Feb 27, 2024 7.250 7.490 6.830 7.330 17,912 +0.07(+0.96%)
Feb 26, 2024 6.500 7.260 6.500 7.260 39,552 +0.81(+12.56%)
Feb 23, 2024 6.260 6.450 5.840 6.450 27,023 +0.00(+0.00%)
Feb 22, 2024 7.490 7.560 6.400 6.450 43,087 -0.83(-11.40%)
Feb 21, 2024 7.750 7.815 7.260 7.280 24,758 -0.65(-8.20%)
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%)
Dec 01, 2023 5.550 5.588 5.050 5.410 79,471 -0.33(-5.75%)
Nov 30, 2023 7.300 7.340 5.400 5.740 182,112 -1.02(-15.09%)
Nov 29, 2023 7.470 7.730 6.520 6.760 210,830 -0.40(-5.59%)
Nov 28, 2023 5.810 7.400 5.750 7.160 236,988 +1.61(+29.01%)
Nov 27, 2023 4.510 5.650 4.510 5.550 156,605 +1.13(+25.57%)
Nov 24, 2023 4.390 4.501 4.255 4.420 23,434 -0.05(-1.12%)
Nov 22, 2023 4.710 4.786 4.315 4.470 34,436 -0.26(-5.50%)
Nov 21, 2023 4.690 4.730 4.270 4.730 68,210 +0.03(+0.64%)
Nov 20, 2023 4.800 4.800 4.380 4.700 50,029 -0.07(-1.47%)
Nov 17, 2023 4.550 4.910 4.205 4.770 77,644 +0.56(+13.30%)
Nov 16, 2023 4.800 4.981 4.040 4.210 79,072 -0.57(-11.92%)
Nov 15, 2023 4.430 4.989 4.400 4.780 70,622 +0.40(+9.13%)
Nov 14, 2023 4.590 4.650 4.100 4.380 65,286 +0.04(+0.92%)
Nov 13, 2023 3.460 4.780 3.420 4.340 151,847 +0.67(+18.42%)
Nov 10, 2023 3.200 3.749 3.180 3.665 87,685 +0.48(+15.25%)
Nov 09, 2023 3.100 3.250 3.050 3.180 25,803 +0.06(+1.92%)
Nov 08, 2023 3.050 3.290 3.010 3.120 77,683 -0.03(-0.95%)
Nov 07, 2023 3.200 3.426 2.970 3.150 64,664 -0.01(-0.32%)
Nov 06, 2023 2.910 3.170 2.870 3.160 31,862 +0.31(+10.88%)
Nov 03, 2023 2.810 2.870 2.770 2.850 26,426 +0.09(+3.26%)
Nov 02, 2023 2.670 2.860 2.655 2.760 35,768 +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.