Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6640	0.6864	0.6000	0.6556	20,951	+0.03(+4.88%)
Apr 01, 2026	0.6208	0.6700	0.6208	0.6251	33,222	+0.03(+4.25%)
Mar 31, 2026	0.6000	0.6297	0.5505	0.5996	41,516	+0.01(+2.32%)
Mar 30, 2026	0.6000	0.6150	0.5400	0.5860	32,812	+0.00(+0.41%)
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	24,916	-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%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today