Skip to main content
REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
7.76
-0.09 (-1.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

REE Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.178.177.717.767.76-1.15%26,687
Feb 20, 20258.018.047.717.857.85-3.21%18,995
Feb 19, 20258.388.388.008.118.11-1.93%21,969
Feb 18, 20257.908.317.908.278.272.35%17,860
Feb 14, 20257.908.187.838.088.083.72%16,133
Feb 13, 20257.908.357.777.797.790.26%78,016
Feb 12, 20257.848.007.627.777.770.13%11,987
Feb 11, 20257.858.047.697.767.76-3.96%22,636
Feb 10, 20257.818.107.758.088.083.99%22,190
Feb 7, 20258.208.397.777.777.77-4.55%23,998
Feb 6, 20258.208.398.008.148.14-1.93%20,198
Feb 5, 20258.228.308.138.308.300.36%14,063
Feb 4, 20258.238.318.068.278.27-0.36%16,153
Feb 3, 20258.258.667.668.308.30-4.05%67,167
Jan 31, 20258.639.078.488.658.65-3.14%33,499
Jan 30, 20258.668.988.598.938.933.12%31,990
Jan 29, 20258.468.728.308.668.660.58%23,752
Jan 28, 20258.988.988.328.618.61-2.06%42,392
Jan 27, 20259.539.538.778.798.79-8.24%32,528
Jan 24, 20259.559.929.319.589.581.38%42,547
Jan 23, 20259.269.759.129.459.450.64%20,289
Jan 22, 20258.809.508.619.399.397.19%46,152
Jan 21, 20258.568.958.548.768.76-0.45%37,000
Jan 17, 20258.788.968.708.808.80-0.62%21,351
Jan 16, 20258.359.008.358.868.865.17%39,374
Jan 15, 20258.418.598.088.428.42-0.47%46,354
Jan 14, 20258.308.558.208.468.464.32%21,250
Jan 13, 20258.208.697.608.118.11-3.91%70,650
Jan 10, 20258.228.708.008.448.44-0.71%57,747
Jan 8, 20258.819.158.458.508.50-4.28%35,811
Jan 7, 20259.7510.008.818.888.88-8.74%92,862
Jan 6, 202510.1810.249.649.739.73-2.31%37,458
Jan 3, 20259.3510.199.309.969.966.58%55,057
Jan 2, 20259.149.558.699.359.355.83%39,099
Dec 31, 20249.8610.008.618.838.83-10.81%68,526
Dec 30, 20249.2910.009.279.909.903.77%110,108
Dec 27, 20249.209.698.889.549.546.00%131,440
Dec 26, 20248.249.188.169.009.008.56%97,099
Dec 24, 20248.628.628.208.298.29-1.89%34,780
Dec 23, 20249.139.428.258.458.45-8.05%158,164
Dec 20, 20248.789.438.619.199.190.99%67,554
Dec 19, 20249.6610.009.009.109.10-8.45%98,770
Dec 18, 20249.5810.479.259.949.944.74%100,943
Dec 17, 202411.0711.078.709.499.49-13.57%572,113
Dec 16, 202411.5011.639.7010.9810.981.39%165,070
Dec 13, 202410.3210.839.7410.8310.836.18%56,375
Dec 12, 202410.9511.309.8510.2010.20-7.86%147,847
Dec 11, 20249.5011.729.1611.0711.0719.81%349,611
Dec 10, 20248.709.478.579.249.246.45%103,565
Dec 9, 20248.288.788.128.688.683.21%72,547
Dec 6, 20247.928.417.538.418.417.27%43,532
Dec 5, 20247.707.857.567.847.841.82%22,419
Dec 4, 20248.238.237.647.707.70-7.34%61,034
Dec 3, 20248.098.787.838.318.314.66%86,664
Dec 2, 20247.798.127.517.947.942.72%40,749
Nov 29, 20247.627.897.607.737.730.39%29,203
Nov 27, 20247.737.877.297.707.70-1.66%37,194
Nov 26, 20247.268.207.267.837.837.85%56,089
Nov 25, 20247.397.437.187.267.26-0.48%20,006
Nov 22, 20247.067.647.057.307.301.74%40,887
Nov 21, 20246.497.256.487.177.178.80%39,240
Nov 20, 20246.776.776.166.596.59-2.80%46,878
Nov 19, 20247.067.066.606.786.78-3.97%28,473
Nov 18, 20246.767.206.707.067.061.29%45,812
Nov 15, 20247.197.526.866.976.97-4.26%27,940
Nov 14, 20247.727.727.127.287.28-4.46%48,121
Nov 13, 20247.727.967.507.627.621.33%67,027
Nov 12, 20248.158.157.307.527.52-7.62%78,673
Nov 11, 20247.008.797.008.148.1413.21%215,052
Nov 8, 20247.177.387.127.197.19-1.64%16,373
Nov 7, 20247.107.447.107.317.311.25%29,942
Nov 6, 20247.417.617.107.227.22-3.22%56,039
Nov 5, 20247.427.557.307.467.46-0.40%15,469
Nov 4, 20247.407.567.337.497.493.03%33,203
Nov 1, 20247.167.517.097.277.271.68%42,724
Oct 31, 20247.217.426.807.157.15-2.99%70,172
Oct 30, 20247.707.707.287.377.37-4.29%22,799
Oct 29, 20247.817.957.507.707.70-1.53%37,143
Oct 28, 20248.398.587.807.827.82-5.38%59,772
Oct 25, 20248.498.707.898.278.27-1.25%83,598
Oct 24, 20248.028.447.908.378.376.76%77,133
Oct 23, 20248.008.127.697.847.84-1.75%28,275
Oct 22, 20247.508.107.507.987.985.70%40,004
Oct 21, 20247.667.727.267.557.55-0.79%89,964
Oct 18, 20248.098.107.447.617.61-3.67%126,983
Oct 17, 20247.938.197.647.907.90-1.25%93,642
Oct 16, 20246.648.756.648.008.0018.69%376,511
Oct 15, 20246.916.926.436.746.74-2.60%96,572
Oct 14, 20247.107.236.506.926.92-2.67%109,216
Oct 11, 20246.607.196.607.117.118.77%48,393
Oct 10, 20246.596.686.436.546.540.57%19,008
Oct 9, 20246.596.996.406.506.50-2.55%24,351
Oct 8, 20247.067.206.666.676.67-7.62%96,253
Oct 7, 20247.687.797.037.227.22-5.50%131,029
Oct 4, 20248.008.107.377.647.64-2.80%89,143
Oct 3, 20247.717.907.337.867.860.90%47,228
Oct 2, 20247.467.797.357.797.793.45%89,340
Oct 1, 20247.677.807.067.537.536.66%178,864
Sep 30, 20247.277.906.947.067.06-6.37%315,053
Sep 27, 20246.317.576.307.547.5418.18%233,399