Skip to main content

Ree Automotive Ltd Cl A (NQ: REE )

4.910 -0.060 (-1.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.150 5.220 4.910 4.970 40,015 -0.14(-2.74%)
May 22, 2024 5.240 5.250 5.090 5.110 44,818 -0.04(-0.78%)
May 21, 2024 5.460 5.460 5.100 5.150 25,438 +0.01(+0.19%)
May 20, 2024 5.080 5.240 4.950 5.140 111,551 +0.15(+3.01%)
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%)
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.