Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ree Automotive Ltd Cl A (NQ: REE )

4.320 -0.070 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.270 1.270 1.190 1.220 554,551 -0.03(-2.40%)
Jul 28, 2022 1.170 1.270 1.140 1.250 1,455,714 +0.07(+5.93%)
Jul 27, 2022 1.150 1.180 1.070 1.180 730,593 +0.05(+4.42%)
Jul 26, 2022 1.180 1.180 1.120 1.130 488,067 -0.05(-4.24%)
Jul 25, 2022 1.250 1.260 1.050 1.180 1,985,410 +0.05(+4.42%)
Jul 22, 2022 1.240 1.240 1.110 1.130 1,419,491 -0.06(-5.04%)
Jul 21, 2022 1.260 1.280 1.180 1.190 1,822,741 -0.06(-4.80%)
Jul 20, 2022 1.270 1.340 1.210 1.250 1,862,009 -0.03(-2.34%)
Jul 19, 2022 1.240 1.320 1.222 1.280 389,397 +0.04(+3.23%)
Jul 18, 2022 1.290 1.340 1.220 1.240 502,177 -0.03(-2.36%)
Jul 15, 2022 1.210 1.300 1.210 1.270 962,219 +0.07(+5.83%)
Jul 14, 2022 1.150 1.250 1.130 1.200 974,434 +0.02(+1.69%)
Jul 13, 2022 1.160 1.180 1.130 1.180 526,186 +0.03(+2.61%)
Jul 12, 2022 1.200 1.210 1.124 1.150 1,629,973 +0.05(+4.55%)
Jul 11, 2022 1.130 1.160 1.100 1.100 778,748 -0.07(-5.98%)
Jul 08, 2022 1.260 1.260 1.150 1.170 1,104,035 -0.06(-4.88%)
Jul 07, 2022 1.170 1.265 1.140 1.230 600,727 +0.06(+5.13%)
Jul 06, 2022 1.240 1.250 1.140 1.170 584,149 -0.05(-4.10%)
Jul 05, 2022 1.170 1.230 1.120 1.220 1,292,049 +0.00(+0.00%)
Jul 01, 2022 1.160 1.300 1.160 1.220 667,379 +0.06(+5.17%)
Jun 30, 2022 1.320 1.320 1.160 1.160 1,376,152 -0.14(-10.77%)
Jun 29, 2022 1.410 1.410 1.280 1.300 2,711,268 -0.05(-3.70%)
Jun 28, 2022 1.490 1.550 1.340 1.350 714,020 -0.14(-9.40%)
Jun 27, 2022 1.580 1.590 1.440 1.490 958,028 -0.08(-5.10%)
Jun 24, 2022 1.690 1.700 1.560 1.570 1,551,036 -0.08(-4.85%)
Jun 23, 2022 1.570 1.740 1.530 1.650 2,897,307 +0.13(+8.55%)
Jun 22, 2022 1.540 1.560 1.540 1.520 761,249 -0.03(-1.94%)
Jun 21, 2022 1.590 1.590 1.500 1.550 1,644,246 +0.02(+1.31%)
Jun 17, 2022 1.250 1.530 1.230 1.530 2,622,469 +0.24(+18.60%)
Jun 16, 2022 1.280 1.290 1.190 1.290 1,801,000 -0.04(-3.01%)
Jun 15, 2022 1.220 1.330 1.210 1.330 846,330 +0.13(+10.83%)
Jun 14, 2022 1.460 1.460 1.200 1.200 1,874,709 -0.25(-17.24%)
Jun 13, 2022 1.360 1.505 1.310 1.450 1,447,629 +0.07(+5.07%)
Jun 10, 2022 1.420 1.420 1.360 1.380 651,845 -0.06(-4.17%)
Jun 09, 2022 1.490 1.500 1.420 1.440 506,636 -0.06(-4.00%)
Jun 08, 2022 1.490 1.550 1.460 1.500 1,038,015 +0.01(+0.67%)
Jun 07, 2022 1.460 1.500 1.380 1.490 751,607 -0.01(-0.67%)
Jun 06, 2022 1.530 1.590 1.440 1.500 838,604 +0.02(+1.35%)
Jun 03, 2022 1.570 1.590 1.405 1.480 704,260 -0.11(-6.92%)
Jun 02, 2022 1.500 1.600 1.410 1.590 1,097,245 +0.12(+8.16%)
Jun 01, 2022 1.660 1.670 1.460 1.470 1,106,227 -0.13(-8.13%)
May 31, 2022 1.600 1.700 1.580 1.600 1,735,969 -0.06(-3.61%)
May 27, 2022 1.600 1.670 1.580 1.660 1,226,634 +0.05(+3.11%)
May 26, 2022 1.560 1.650 1.560 1.610 1,096,512 +0.01(+0.63%)
May 25, 2022 1.600 1.645 1.540 1.600 211,505 +0.02(+1.27%)
May 24, 2022 1.730 1.730 1.560 1.580 356,866 -0.17(-9.71%)
May 23, 2022 1.680 1.788 1.550 1.750 545,622 +0.11(+6.71%)
May 20, 2022 1.800 1.800 1.570 1.640 607,403 -0.12(-6.82%)
May 19, 2022 1.800 1.870 1.710 1.760 1,897,161 -0.11(-5.88%)
May 18, 2022 1.810 1.870 1.760 1.870 907,069 +0.00(+0.00%)
May 17, 2022 1.900 1.960 1.600 1.870 2,132,223 +0.08(+4.47%)
May 16, 2022 1.610 1.850 1.550 1.790 1,161,417 +0.20(+12.58%)
May 13, 2022 1.440 1.615 1.365 1.590 1,366,035 +0.18(+12.77%)
May 12, 2022 1.260 1.488 1.250 1.410 2,261,189 +0.12(+9.73%)
May 11, 2022 1.650 1.650 1.250 1.285 1,630,598 -0.30(-18.67%)
May 10, 2022 1.650 1.693 1.580 1.580 485,996 -0.04(-2.47%)
May 09, 2022 1.760 1.760 1.620 1.620 684,504 -0.18(-10.00%)
May 06, 2022 1.800 1.850 1.660 1.800 1,104,954 -0.05(-2.70%)
May 05, 2022 1.910 1.910 1.800 1.850 1,138,050 -0.07(-3.65%)
May 04, 2022 1.930 1.940 1.850 1.920 593,004 -0.03(-1.54%)
May 03, 2022 1.960 1.990 1.910 1.950 333,154 -0.01(-0.51%)
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.