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)

0.7800 -0.0100 (-1.27%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.7300 0.7800 0.7300 0.7688 92,044 +0.04(+5.47%)
Sep 30, 2025 0.6760 0.7624 0.6704 0.7289 131,183 +0.03(+4.68%)
Sep 29, 2025 0.8000 0.8000 0.6902 0.6963 151,098 -0.08(-10.15%)
Sep 26, 2025 0.8320 0.8599 0.7600 0.7750 230,499 -0.07(-7.84%)
Sep 25, 2025 0.8685 0.8780 0.8022 0.8409 144,875 -0.02(-2.53%)
Sep 24, 2025 0.9300 0.9300 0.8400 0.8627 714,215 -0.05(-5.80%)
Sep 23, 2025 0.7300 0.9300 0.7198 0.9158 398,016 +0.18(+24.34%)
Sep 22, 2025 0.7210 0.7438 0.7049 0.7365 118,009 -0.01(-0.98%)
Sep 19, 2025 0.7500 0.7599 0.7303 0.7438 70,043 +0.01(+1.83%)
Sep 18, 2025 0.7210 0.7399 0.7005 0.7304 48,535 -0.01(-1.42%)
Sep 17, 2025 0.7100 0.7483 0.7000 0.7409 43,742 +0.02(+2.31%)
Sep 16, 2025 0.7200 0.7280 0.6811 0.7242 84,412 +0.00(+0.51%)
Sep 15, 2025 0.7105 0.7279 0.6800 0.7205 59,946 -0.01(-0.77%)
Sep 12, 2025 0.7280 0.7280 0.7201 0.7261 35,722 +0.00(+0.51%)
Sep 11, 2025 0.7300 0.7300 0.6952 0.7224 37,975 -0.01(-0.89%)
Sep 10, 2025 0.6939 0.7500 0.6936 0.7289 162,909 +0.03(+4.20%)
Sep 09, 2025 0.6700 0.6995 0.6501 0.6995 47,991 +0.03(+4.40%)
Sep 08, 2025 0.6700 0.6700 0.6508 0.6700 56,242 -0.00(-0.12%)
Sep 05, 2025 0.6594 0.6963 0.6473 0.6708 23,410 +0.01(+1.68%)
Sep 04, 2025 0.6600 0.6600 0.6430 0.6597 111,244 +0.01(+1.49%)
Sep 03, 2025 0.6800 0.6960 0.6416 0.6500 99,000 -0.05(-6.64%)
Sep 02, 2025 0.7700 0.7700 0.6856 0.6962 62,093 -0.01(-2.05%)
Aug 29, 2025 0.7050 0.7309 0.7001 0.7108 53,086 -0.01(-0.78%)
Aug 28, 2025 0.7206 0.7400 0.7020 0.7164 110,371 -0.01(-0.73%)
Aug 27, 2025 0.7126 0.7290 0.7001 0.7217 56,588 +0.00(+0.25%)
Aug 26, 2025 0.7100 0.7200 0.6916 0.7199 59,214 -0.00(-0.11%)
Aug 25, 2025 0.7000 0.7210 0.7000 0.7207 49,430 +0.01(+0.78%)
Aug 22, 2025 0.7100 0.7200 0.6800 0.7151 66,206 +0.02(+3.38%)
Aug 21, 2025 0.6800 0.7033 0.6754 0.6917 21,623 -0.01(-0.76%)
Aug 20, 2025 0.7000 0.7000 0.6610 0.6970 43,939 +0.01(+2.20%)
Aug 19, 2025 0.7189 0.7189 0.6720 0.6820 94,379 -0.02(-2.67%)
Aug 18, 2025 0.6794 0.7189 0.6702 0.7007 80,687 +0.01(+1.59%)
Aug 15, 2025 0.7016 0.7016 0.6800 0.6897 59,972 +0.00(+0.04%)
Aug 14, 2025 0.6817 0.7065 0.6817 0.6894 17,512 -0.01(-1.51%)
Aug 13, 2025 0.7188 0.7300 0.6950 0.7000 58,275 -0.01(-1.42%)
Aug 12, 2025 0.6896 0.7200 0.6700 0.7101 73,525 +0.02(+2.97%)
Aug 11, 2025 0.7200 0.7271 0.6700 0.6896 44,529 -0.01(-1.47%)
Aug 08, 2025 0.7000 0.7284 0.6850 0.6999 20,094 +0.01(+1.32%)
Aug 07, 2025 0.6800 0.7083 0.6710 0.6908 40,831 +0.01(+2.19%)
Aug 06, 2025 0.6924 0.7160 0.6520 0.6760 24,081 -0.03(-3.91%)
Aug 05, 2025 0.7499 0.7499 0.6945 0.7035 92,337 -0.00(-0.37%)
Aug 04, 2025 0.6700 0.7298 0.6600 0.7061 115,248 +0.05(+7.47%)
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 following
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.