Ree Automotive Ltd Cl A (NQ: REE )

4.040 -0.330 (-7.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.290 4.328 4.040 4.040 31,500 -0.33(-7.55%)
Jul 18, 2024 4.340 4.400 4.250 4.370 9,203 +0.07(+1.63%)
Jul 17, 2024 4.430 4.552 4.250 4.300 26,680 -0.28(-6.11%)
Jul 16, 2024 4.500 4.580 4.290 4.580 45,851 +0.10(+2.23%)
Jul 15, 2024 4.440 4.510 4.180 4.480 32,832 +0.18(+4.19%)
Jul 12, 2024 4.040 4.525 4.040 4.300 128,718 +0.22(+5.39%)
Jul 11, 2024 4.000 4.140 3.926 4.080 15,722 +0.03(+0.74%)
Jul 10, 2024 4.050 4.050 3.880 4.050 11,994 +0.05(+1.25%)
Jul 09, 2024 3.900 4.000 3.849 4.000 9,070 +0.10(+2.56%)
Jul 08, 2024 3.910 4.000 3.900 3.900 13,164 -0.07(-1.76%)
Jul 05, 2024 3.960 4.000 3.920 3.970 6,187 -0.07(-1.85%)
Jul 03, 2024 4.070 4.070 3.940 4.045 3,714 -0.00(-0.12%)
Jul 02, 2024 3.920 4.080 3.860 4.050 60,222 +0.11(+2.79%)
Jul 01, 2024 3.820 4.010 3.820 3.940 10,452 +0.02(+0.59%)
Jun 28, 2024 3.850 4.040 3.800 3.917 3,845 +0.01(+0.18%)
Jun 27, 2024 3.910 3.960 3.820 3.910 18,881 -0.07(-1.76%)
Jun 26, 2024 3.920 4.200 3.860 3.980 33,863 +0.06(+1.53%)
Jun 25, 2024 3.780 3.920 3.700 3.920 21,954 +0.03(+0.77%)
Jun 24, 2024 3.640 3.940 3.640 3.890 20,376 +0.24(+6.43%)
Jun 21, 2024 3.740 3.872 3.580 3.655 16,816 -0.12(-3.05%)
Jun 20, 2024 3.950 3.950 3.765 3.770 15,921 -0.31(-7.60%)
Jun 18, 2024 3.900 4.090 3.900 4.080 12,110 +0.05(+1.24%)
Jun 17, 2024 4.000 4.030 3.785 4.030 18,182 -0.02(-0.49%)
Jun 14, 2024 3.900 4.050 3.740 4.050 7,909 +0.03(+0.75%)
Jun 13, 2024 4.080 4.159 4.020 4.020 5,354 -0.18(-4.29%)
Jun 12, 2024 4.000 4.225 3.890 4.200 24,869 +0.02(+0.48%)
Jun 11, 2024 3.550 4.180 3.550 4.180 16,611 +0.60(+16.76%)
Jun 10, 2024 3.680 3.869 3.560 3.580 60,183 -0.18(-4.79%)
Jun 07, 2024 3.970 3.980 3.730 3.760 58,396 -0.20(-5.05%)
Jun 06, 2024 4.230 4.230 3.910 3.960 65,365 -0.30(-7.04%)
Jun 05, 2024 4.390 4.390 4.150 4.260 31,907 -0.13(-2.96%)
Jun 04, 2024 4.280 4.465 4.150 4.390 43,009 +0.02(+0.46%)
Jun 03, 2024 4.260 4.465 4.260 4.370 24,709 +0.05(+1.16%)
May 31, 2024 4.420 4.525 4.260 4.320 19,232 -0.07(-1.59%)
May 30, 2024 5.000 5.005 4.265 4.390 41,227 -0.31(-6.60%)
May 29, 2024 4.750 4.941 4.600 4.700 26,963 -0.18(-3.69%)
May 28, 2024 4.980 5.115 4.760 4.880 31,656 -0.09(-1.81%)
May 24, 2024 5.045 5.045 4.900 4.970 7,205 +0.00(+0.00%)
May 23, 2024 5.150 5.220 4.910 4.970 40,015 -0.14(-2.74%)
May 22, 2024 5.240 5.250 5.090 5.110 44,818 -0.04(-0.78%)
May 21, 2024 5.460 5.460 5.100 5.150 25,438 +0.01(+0.19%)
May 20, 2024 5.080 5.240 4.950 5.140 111,551 +0.15(+3.01%)
May 17, 2024 4.810 5.240 4.750 4.990 130,400 +0.31(+6.62%)
May 16, 2024 4.730 4.731 4.570 4.680 14,551 -0.04(-0.85%)
May 15, 2024 4.720 4.742 4.540 4.720 21,036 +0.07(+1.51%)
May 14, 2024 4.630 4.700 4.535 4.650 32,312 +0.19(+4.26%)
May 13, 2024 4.270 4.660 4.270 4.460 32,396 +0.19(+4.45%)
May 10, 2024 4.130 4.290 4.073 4.270 11,111 +0.25(+6.19%)
May 09, 2024 4.100 4.100 3.950 4.021 12,984 -0.08(-1.93%)
May 08, 2024 4.200 4.200 3.891 4.100 6,019 -0.10(-2.38%)
May 07, 2024 4.300 4.300 4.200 4.200 10,450 -0.09(-2.10%)
May 06, 2024 4.100 4.390 4.080 4.290 28,048 +0.32(+8.06%)
May 03, 2024 3.970 4.140 3.820 3.970 39,900 +0.01(+0.25%)
May 02, 2024 4.020 4.050 3.850 3.960 14,824 -0.06(-1.49%)
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.