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 (%)
Nov 30, 2022 0.5331 0.6099 0.5101 0.5561 693,556 +0.02(+2.91%)
Nov 29, 2022 0.5700 0.5700 0.5101 0.5404 461,914 +0.01(+2.72%)
Nov 28, 2022 0.5500 0.5595 0.5110 0.5261 850,550 +0.00(+0.06%)
Nov 25, 2022 0.5358 0.5694 0.5150 0.5258 120,308 -0.01(-2.10%)
Nov 23, 2022 0.5000 0.6101 0.5000 0.5371 555,990 +0.05(+9.81%)
Nov 22, 2022 0.5713 0.5749 0.4851 0.4891 1,055,124 -0.06(-10.12%)
Nov 21, 2022 0.5800 0.5917 0.5300 0.5442 682,941 -0.02(-2.77%)
Nov 18, 2022 0.6300 0.6400 0.5388 0.5597 586,424 -0.05(-7.87%)
Nov 17, 2022 0.6500 0.6600 0.6000 0.6075 1,046,322 -0.08(-11.97%)
Nov 16, 2022 0.7600 0.8500 0.6600 0.6901 1,951,741 -0.01(-1.41%)
Nov 15, 2022 0.7200 0.7600 0.6500 0.7000 1,195,900 +0.03(+3.87%)
Nov 14, 2022 0.6500 0.7600 0.6021 0.6739 1,072,497 +0.02(+3.57%)
Nov 11, 2022 0.5513 0.6623 0.5362 0.6507 611,639 +0.08(+14.50%)
Nov 10, 2022 0.5351 0.5850 0.5351 0.5683 727,984 +0.07(+13.64%)
Nov 09, 2022 0.5200 0.5588 0.4700 0.5001 1,164,084 -0.04(-7.39%)
Nov 08, 2022 0.5670 0.5799 0.5106 0.5400 789,223 -0.03(-5.18%)
Nov 07, 2022 0.5989 0.5990 0.5602 0.5695 823,749 -0.00(-0.14%)
Nov 04, 2022 0.6000 0.6000 0.5703 0.5703 476,616 -0.01(-1.52%)
Nov 03, 2022 0.5974 0.6020 0.5752 0.5791 309,928 -0.00(-0.16%)
Nov 02, 2022 0.6000 0.6128 0.5800 0.5800 636,137 -0.02(-2.52%)
Nov 01, 2022 0.6200 0.6240 0.5910 0.5950 510,899 -0.02(-2.70%)
Oct 31, 2022 0.5900 0.6294 0.5900 0.6115 519,098 +0.02(+3.59%)
Oct 28, 2022 0.6000 0.6100 0.5810 0.5903 555,453 -0.01(-1.99%)
Oct 27, 2022 0.6600 0.6599 0.5901 0.6023 629,233 -0.03(-5.43%)
Oct 26, 2022 0.6233 0.6700 0.6016 0.6369 805,966 +0.01(+1.82%)
Oct 25, 2022 0.6000 0.6489 0.5901 0.6255 1,015,738 +0.03(+4.72%)
Oct 24, 2022 0.6200 0.6200 0.5810 0.5973 449,290 -0.01(-2.10%)
Oct 21, 2022 0.6380 0.6380 0.5810 0.6101 707,782 +0.00(+0.08%)
Oct 20, 2022 0.6100 0.6397 0.5934 0.6096 973,982 -0.00(-0.49%)
Oct 19, 2022 0.6300 0.6400 0.6020 0.6126 464,855 -0.01(-1.69%)
Oct 18, 2022 0.6400 0.6691 0.6100 0.6231 931,560 -0.01(-1.14%)
Oct 17, 2022 0.6200 0.6630 0.6200 0.6303 1,040,790 +0.02(+3.33%)
Oct 14, 2022 0.6500 0.6800 0.6100 0.6100 655,403 -0.04(-6.69%)
Oct 13, 2022 0.6582 0.6600 0.5930 0.6537 1,150,524 -0.01(-2.18%)
Oct 12, 2022 0.6500 0.7100 0.6300 0.6683 1,118,119 +0.05(+7.96%)
Oct 11, 2022 0.6600 0.7197 0.6100 0.6190 1,363,405 -0.02(-2.52%)
Oct 10, 2022 0.7100 0.7245 0.5800 0.6350 2,245,852 -0.08(-11.52%)
Oct 07, 2022 0.7400 0.7558 0.7091 0.7177 1,076,158 +0.01(+0.98%)
Oct 06, 2022 0.7301 0.7600 0.6900 0.7107 806,023 -0.02(-2.66%)
Oct 05, 2022 0.7600 0.7628 0.6913 0.7301 885,728 -0.02(-2.65%)
Oct 04, 2022 0.6300 0.7600 0.6300 0.7500 2,051,458 +0.11(+16.90%)
Oct 03, 2022 0.7000 0.7149 0.6206 0.6416 2,059,072 -0.04(-5.84%)
Sep 30, 2022 0.6250 0.7500 0.6250 0.6814 2,955,110 +0.06(+10.28%)
Sep 29, 2022 0.7495 0.7495 0.6000 0.6179 16,094,804 -0.14(-18.70%)
Sep 28, 2022 0.7137 0.7600 0.6800 0.7600 4,443,195 +0.03(+4.25%)
Sep 27, 2022 0.7800 0.7800 0.7032 0.7290 3,201,298 -0.04(-5.02%)
Sep 26, 2022 0.8200 0.8300 0.7500 0.7675 3,814,967 +0.02(+2.32%)
Sep 23, 2022 1.000 1.000 0.7280 0.7501 13,889,325 -0.31(-29.24%)
Sep 22, 2022 1.120 1.120 1.050 1.060 1,450,303 -0.03(-2.75%)
Sep 21, 2022 1.110 1.130 1.070 1.090 908,433 -0.02(-1.80%)
Sep 20, 2022 1.090 1.175 1.080 1.110 2,090,692 +0.04(+3.74%)
Sep 19, 2022 1.200 1.250 1.060 1.070 2,522,198 -0.15(-12.30%)
Sep 16, 2022 1.150 1.240 1.100 1.220 1,986,643 +0.07(+6.09%)
Sep 15, 2022 1.150 1.220 1.130 1.150 1,275,538 -0.02(-1.71%)
Sep 14, 2022 1.100 1.200 1.060 1.170 1,360,962 +0.06(+5.41%)
Sep 13, 2022 1.080 1.140 1.060 1.110 1,115,377 -0.01(-0.89%)
Sep 12, 2022 1.140 1.190 1.100 1.120 1,050,642 -0.02(-1.75%)
Sep 09, 2022 1.090 1.140 1.090 1.140 687,806 +0.05(+4.59%)
Sep 08, 2022 1.130 1.140 1.080 1.090 827,189 -0.03(-2.68%)
Sep 07, 2022 1.110 1.130 1.090 1.120 391,992 +0.01(+0.90%)
Sep 06, 2022 1.090 1.140 1.080 1.110 570,019 +0.02(+1.83%)
Sep 02, 2022 1.120 1.120 1.080 1.090 598,588 -0.02(-1.80%)
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.