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)

0.5836 +0.0078 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.5900 0.6500 0.5200 0.5836 49,219 +0.01(+1.35%)
Mar 26, 2026 0.5400 0.5759 0.5200 0.5758 33,387 +0.02(+3.01%)
Mar 25, 2026 0.5800 0.5800 0.5281 0.5590 30,241 +0.02(+3.33%)
Mar 24, 2026 0.5460 0.5590 0.5110 0.5410 9,026 +0.00(+0.45%)
Mar 23, 2026 0.5100 0.5799 0.5100 0.5386 25,277 +0.02(+3.08%)
Mar 20, 2026 0.5500 0.5800 0.5225 0.5225 52,106 -0.03(-5.34%)
Mar 19, 2026 0.5800 0.5800 0.5515 0.5520 56,424 -0.03(-4.83%)
Mar 18, 2026 0.5710 0.5906 0.5710 0.5800 17,351 -0.01(-1.79%)
Mar 17, 2026 0.6100 0.6113 0.5600 0.5906 27,165 -0.01(-0.91%)
Mar 16, 2026 0.5900 0.6300 0.5516 0.5960 39,545 +0.03(+4.62%)
Mar 13, 2026 0.5790 0.6000 0.5516 0.5697 11,473 +0.01(+0.96%)
Mar 12, 2026 0.5890 0.6078 0.5643 0.5643 67,035 -0.02(-3.54%)
Mar 11, 2026 0.6000 0.6099 0.5700 0.5850 41,545 -0.01(-0.85%)
Mar 10, 2026 0.6000 0.6100 0.5750 0.5900 24,908 -0.01(-1.68%)
Mar 09, 2026 0.6101 0.6474 0.6001 0.6001 11,620 -0.03(-5.42%)
Mar 06, 2026 0.6800 0.7100 0.6303 0.6345 52,477 -0.08(-10.63%)
Mar 05, 2026 0.5737 0.7242 0.5611 0.7100 150,365 +0.14(+23.48%)
Mar 04, 2026 0.5700 0.5990 0.5300 0.5750 53,025 +0.04(+8.29%)
Mar 03, 2026 0.5665 0.5665 0.5111 0.5310 75,472 -0.05(-8.13%)
Mar 02, 2026 0.5350 0.6000 0.5311 0.5780 89,122 +0.02(+2.66%)
Feb 27, 2026 0.5859 0.5998 0.5356 0.5630 78,177 -0.03(-4.77%)
Feb 26, 2026 0.5710 0.6000 0.5575 0.5912 40,852 -0.01(-1.45%)
Feb 25, 2026 0.5500 0.6099 0.5500 0.5999 50,377 +0.02(+2.90%)
Feb 24, 2026 0.5870 0.6000 0.5612 0.5830 36,585 +0.01(+1.39%)
Feb 23, 2026 0.5800 0.6098 0.5523 0.5750 28,351 -0.02(-3.51%)
Feb 20, 2026 0.5800 0.6099 0.5476 0.5959 47,610 +0.03(+4.53%)
Feb 19, 2026 0.5790 0.5800 0.5407 0.5701 9,302 +0.00(+0.02%)
Feb 18, 2026 0.5900 0.5990 0.5700 0.5700 83,751 -0.03(-4.84%)
Feb 17, 2026 0.5700 0.6000 0.5570 0.5990 59,494 +0.03(+5.31%)
Feb 13, 2026 0.5743 0.6010 0.5601 0.5688 17,366 +0.02(+2.73%)
Feb 12, 2026 0.5880 0.5889 0.5500 0.5537 20,254 -0.01(-2.17%)
Feb 11, 2026 0.5730 0.5869 0.5500 0.5660 48,467 -0.02(-3.18%)
Feb 10, 2026 0.5817 0.6017 0.5406 0.5846 166,783 -0.01(-1.75%)
Feb 09, 2026 0.5929 0.6104 0.5929 0.5950 132,018 -0.01(-1.82%)
Feb 06, 2026 0.5700 0.6396 0.5700 0.6060 102,125 +0.03(+4.61%)
Feb 05, 2026 0.5708 0.6000 0.5534 0.5793 127,927 -0.01(-0.92%)
Feb 04, 2026 0.6200 0.6200 0.5521 0.5847 185,381 -0.02(-3.40%)
Feb 03, 2026 0.6313 0.6400 0.5722 0.6053 61,664 -0.01(-2.21%)
Feb 02, 2026 0.6400 0.6410 0.5901 0.6190 91,307 +0.00(+0.00%)
Jan 30, 2026 0.5999 0.6250 0.5800 0.6190 131,426 +0.02(+3.05%)
Jan 29, 2026 0.6149 0.6300 0.5915 0.6007 142,174 -0.04(-6.88%)
Jan 28, 2026 0.6699 0.6700 0.5996 0.6451 150,440 -0.02(-3.69%)
Jan 27, 2026 0.6716 0.7097 0.6299 0.6698 78,838 -0.01(-1.35%)
Jan 26, 2026 0.7000 0.7000 0.6400 0.6790 156,288 -0.03(-3.76%)
Jan 23, 2026 0.7200 0.7750 0.7000 0.7055 62,696 -0.00(-0.49%)
Jan 22, 2026 0.7400 0.7670 0.6900 0.7090 128,190 -0.01(-1.09%)
Jan 21, 2026 0.7460 0.7552 0.7121 0.7168 120,608 -0.01(-1.21%)
Jan 20, 2026 0.7301 0.7605 0.7134 0.7256 47,090 -0.01(-1.80%)
Jan 16, 2026 0.7400 0.7824 0.7165 0.7389 187,596 -0.02(-2.31%)
Jan 15, 2026 0.7833 0.8080 0.7151 0.7564 111,794 -0.01(-1.51%)
Jan 14, 2026 0.8130 0.8130 0.7500 0.7680 49,431 -0.02(-2.02%)
Jan 13, 2026 0.7850 0.8133 0.7643 0.7838 35,116 -0.01(-1.05%)
Jan 12, 2026 0.7810 0.8190 0.7600 0.7921 43,190 -0.01(-1.01%)
Jan 09, 2026 0.8100 0.8450 0.7600 0.8002 138,567 -0.00(-0.10%)
Jan 08, 2026 0.7600 0.8500 0.7600 0.8010 114,914 +0.02(+2.67%)
Jan 07, 2026 0.7900 0.8650 0.7600 0.7802 347,796 -0.00(-0.60%)
Jan 06, 2026 0.7300 0.8410 0.7300 0.7849 78,903 +0.06(+8.26%)
Jan 05, 2026 0.7700 0.7900 0.7150 0.7250 63,813 -0.04(-5.51%)
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.