ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

REE Automotive Ltd. - Class A Ordinary Shares (NQ:REE)

0.7565 -0.0140 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7758 0.8099 0.7203 0.7565 170,109 -0.01(-1.82%)
Dec 24, 2025 0.7800 0.8000 0.7300 0.7705 84,088 -0.01(-0.66%)
Dec 23, 2025 0.7000 0.7800 0.6701 0.7756 111,041 +0.07(+10.64%)
Dec 22, 2025 0.6600 0.7299 0.6600 0.7010 75,231 +0.05(+7.35%)
Dec 19, 2025 0.6700 0.6704 0.6500 0.6530 116,975 -0.02(-2.68%)
Dec 18, 2025 0.6803 0.6989 0.6700 0.6710 69,522 -0.01(-1.37%)
Dec 17, 2025 0.7115 0.7299 0.6800 0.6803 77,122 -0.02(-2.81%)
Dec 16, 2025 0.7242 0.7697 0.7000 0.7000 111,496 -0.01(-1.41%)
Dec 15, 2025 0.7610 0.7975 0.7000 0.7100 140,531 -0.07(-8.39%)
Dec 12, 2025 0.7350 0.8223 0.7350 0.7750 70,486 +0.03(+3.33%)
Dec 11, 2025 0.7200 0.7684 0.7200 0.7500 126,615 -0.01(-1.59%)
Dec 10, 2025 0.7743 0.8117 0.7500 0.7621 168,219 -0.01(-1.74%)
Dec 09, 2025 0.7700 0.7998 0.7563 0.7756 38,989 -0.01(-1.10%)
Dec 08, 2025 0.8413 0.8413 0.7344 0.7842 207,864 +0.02(+3.18%)
Dec 05, 2025 0.8200 0.8200 0.7538 0.7600 103,324 -0.08(-9.62%)
Dec 04, 2025 0.8042 0.8418 0.7853 0.8409 82,046 +0.03(+3.81%)
Dec 03, 2025 0.7900 0.8400 0.7801 0.8100 50,854 +0.02(+2.53%)
Dec 02, 2025 0.8200 0.8574 0.7801 0.7900 95,803 -0.04(-4.82%)
Dec 01, 2025 0.8900 0.9000 0.8200 0.8300 70,639 -0.06(-7.24%)
Nov 28, 2025 0.8024 0.9411 0.8024 0.8948 259,577 +0.08(+10.47%)
Nov 26, 2025 0.7611 0.8200 0.7412 0.8100 183,505 +0.06(+8.29%)
Nov 25, 2025 0.7700 0.7921 0.7352 0.7480 27,311 -0.00(-0.45%)
Nov 24, 2025 0.7270 0.7937 0.7006 0.7514 119,407 +0.01(+1.19%)
Nov 21, 2025 0.7510 0.7660 0.7109 0.7426 82,233 -0.01(-1.12%)
Nov 20, 2025 0.8500 0.8700 0.7210 0.7510 84,811 -0.04(-5.10%)
Nov 19, 2025 0.9800 0.9900 0.7828 0.7914 216,355 -0.06(-6.89%)
Nov 18, 2025 0.7460 0.8600 0.7335 0.8500 109,086 +0.12(+15.80%)
Nov 17, 2025 0.8000 0.8000 0.6625 0.7340 176,453 -0.06(-7.10%)
Nov 14, 2025 0.8000 0.8099 0.7703 0.7901 65,388 +0.02(+1.94%)
Nov 13, 2025 0.8950 0.9880 0.7600 0.7751 121,941 -0.12(-13.56%)
Nov 12, 2025 0.9000 0.9244 0.8750 0.8967 62,282 +0.01(+1.61%)
Nov 11, 2025 0.8900 0.9000 0.8520 0.8825 30,276 +0.00(+0.51%)
Nov 10, 2025 0.8600 0.8799 0.8301 0.8780 28,974 +0.02(+2.21%)
Nov 07, 2025 0.8600 0.8850 0.8300 0.8590 160,515 -0.00(-0.42%)
Nov 06, 2025 0.9100 0.9879 0.8506 0.8626 89,064 -0.04(-4.26%)
Nov 05, 2025 0.9181 0.9599 0.8527 0.9010 112,038 -0.01(-1.39%)
Nov 04, 2025 0.9651 0.9860 0.9000 0.9137 161,274 -0.07(-7.34%)
Nov 03, 2025 1.100 1.110 0.9606 0.9861 145,729 -0.01(-1.39%)
Oct 31, 2025 1.060 1.060 0.9691 1.000 201,340 -0.07(-6.54%)
Oct 30, 2025 1.110 1.120 1.060 1.070 204,425 -0.06(-5.31%)
Oct 29, 2025 1.080 1.170 1.080 1.130 115,171 +0.04(+3.67%)
Oct 28, 2025 1.180 1.205 1.060 1.090 165,120 -0.10(-8.40%)
Oct 27, 2025 1.220 1.239 1.140 1.190 240,830 -0.03(-2.46%)
Oct 24, 2025 1.190 1.240 1.162 1.220 149,188 +0.05(+4.27%)
Oct 23, 2025 1.260 1.270 1.140 1.170 291,354 -0.12(-9.65%)
Oct 22, 2025 1.310 1.409 1.210 1.295 306,476 -0.01(-0.38%)
Oct 21, 2025 1.280 1.320 1.140 1.300 317,096 +0.02(+1.17%)
Oct 20, 2025 1.280 1.430 1.250 1.285 402,984 +0.00(+0.39%)
Oct 17, 2025 1.390 1.490 1.221 1.280 901,124 -0.12(-8.57%)
Oct 16, 2025 1.140 1.757 1.080 1.400 16,609,115 +0.31(+29.03%)
Oct 15, 2025 1.050 1.085 0.9995 1.085 211,183 +0.09(+9.05%)
Oct 14, 2025 1.060 1.110 0.9001 0.9950 386,232 -0.07(-6.13%)
Oct 13, 2025 0.9000 1.100 0.8559 1.060 440,359 +0.20(+23.85%)
Oct 10, 2025 0.8000 0.9700 0.8000 0.8559 421,599 +0.04(+5.34%)
Oct 09, 2025 0.8300 0.8559 0.8120 0.8125 83,362 -0.02(-2.11%)
Oct 08, 2025 0.8400 0.8497 0.8010 0.8300 79,788 +0.00(+0.00%)
Oct 07, 2025 0.8199 0.8400 0.8002 0.8300 50,668 -0.01(-0.82%)
Oct 06, 2025 0.7736 0.8445 0.7732 0.8369 107,754 +0.04(+5.54%)
Oct 03, 2025 0.7700 0.8161 0.7700 0.7930 68,947 +0.03(+4.30%)
Oct 02, 2025 0.7708 0.7877 0.7350 0.7603 34,593 -0.01(-1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.