REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
3.293
-0.077 (-2.27%)
Mar 28, 2025, 11:13 AM EDT - Market open
REE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.51 | 3.82 | 3.07 | 3.37 | 3.37 | -7.67% | 577,791 |
| Mar 26, 2025 | 3.90 | 3.93 | 3.41 | 3.65 | 3.65 | -3.95% | 364,822 |
| Mar 25, 2025 | 4.01 | 4.01 | 3.78 | 3.80 | 3.80 | -4.28% | 66,231 |
| Mar 24, 2025 | 3.89 | 4.00 | 3.79 | 3.97 | 3.97 | 2.58% | 129,662 |
| Mar 21, 2025 | 4.00 | 4.00 | 3.74 | 3.87 | 3.87 | -3.25% | 140,043 |
| Mar 20, 2025 | 4.00 | 4.19 | 3.70 | 4.00 | 4.00 | 2.30% | 172,855 |
| Mar 19, 2025 | 4.44 | 4.44 | 3.70 | 3.91 | 3.91 | -8.22% | 370,987 |
| Mar 18, 2025 | 5.22 | 5.71 | 4.01 | 4.26 | 4.26 | -35.16% | 762,939 |
| Mar 17, 2025 | 6.30 | 6.60 | 6.16 | 6.57 | 6.57 | 2.18% | 25,001 |
| Mar 14, 2025 | 6.00 | 6.43 | 5.67 | 6.43 | 6.43 | 8.43% | 26,186 |
| Mar 13, 2025 | 5.95 | 6.07 | 5.66 | 5.93 | 5.93 | 0.17% | 24,212 |
| Mar 12, 2025 | 6.24 | 6.29 | 5.85 | 5.92 | 5.92 | 3.14% | 17,108 |
| Mar 11, 2025 | 5.29 | 5.87 | 5.25 | 5.74 | 5.74 | 6.89% | 46,070 |
| Mar 10, 2025 | 6.00 | 6.24 | 5.31 | 5.37 | 5.37 | -9.90% | 27,632 |
| Mar 7, 2025 | 6.33 | 6.34 | 5.71 | 5.96 | 5.96 | -2.61% | 56,086 |
| Mar 6, 2025 | 6.44 | 6.55 | 6.06 | 6.12 | 6.12 | -5.77% | 39,209 |
| Mar 5, 2025 | 6.52 | 6.55 | 6.25 | 6.50 | 6.50 | 0.85% | 15,853 |
| Mar 4, 2025 | 6.57 | 6.65 | 6.05 | 6.44 | 6.44 | -0.31% | 41,049 |
| Mar 3, 2025 | 7.01 | 7.25 | 6.28 | 6.46 | 6.46 | -8.63% | 44,454 |
| Feb 28, 2025 | 7.11 | 7.34 | 6.99 | 7.07 | 7.07 | 0.57% | 21,572 |
| Feb 27, 2025 | 7.28 | 7.38 | 7.00 | 7.03 | 7.03 | -5.26% | 20,566 |
| Feb 26, 2025 | 7.50 | 7.61 | 7.31 | 7.42 | 7.42 | - | 13,480 |
| Feb 25, 2025 | 7.91 | 8.07 | 7.17 | 7.42 | 7.42 | -1.07% | 45,792 |
| Feb 24, 2025 | 7.72 | 7.90 | 7.35 | 7.50 | 7.50 | -3.35% | 86,556 |
| Feb 21, 2025 | 8.17 | 8.17 | 7.71 | 7.76 | 7.76 | -1.15% | 26,691 |
| Feb 20, 2025 | 8.01 | 8.04 | 7.71 | 7.85 | 7.85 | -3.21% | 18,995 |
| Feb 19, 2025 | 8.38 | 8.38 | 8.00 | 8.11 | 8.11 | -1.93% | 21,969 |
| Feb 18, 2025 | 7.90 | 8.31 | 7.90 | 8.27 | 8.27 | 2.35% | 17,860 |
| Feb 14, 2025 | 7.90 | 8.18 | 7.83 | 8.08 | 8.08 | 3.72% | 16,133 |
| Feb 13, 2025 | 7.90 | 8.35 | 7.77 | 7.79 | 7.79 | 0.26% | 78,016 |
| Feb 12, 2025 | 7.84 | 8.00 | 7.62 | 7.77 | 7.77 | 0.13% | 11,987 |
| Feb 11, 2025 | 7.85 | 8.04 | 7.69 | 7.76 | 7.76 | -3.96% | 22,636 |
| Feb 10, 2025 | 7.81 | 8.10 | 7.75 | 8.08 | 8.08 | 3.99% | 22,190 |
| Feb 7, 2025 | 8.20 | 8.39 | 7.77 | 7.77 | 7.77 | -4.55% | 23,998 |
| Feb 6, 2025 | 8.20 | 8.39 | 8.00 | 8.14 | 8.14 | -1.93% | 20,198 |
| Feb 5, 2025 | 8.22 | 8.30 | 8.13 | 8.30 | 8.30 | 0.36% | 14,063 |
| Feb 4, 2025 | 8.23 | 8.31 | 8.06 | 8.27 | 8.27 | -0.36% | 16,153 |
| Feb 3, 2025 | 8.25 | 8.66 | 7.66 | 8.30 | 8.30 | -4.05% | 67,167 |
| Jan 31, 2025 | 8.63 | 9.07 | 8.48 | 8.65 | 8.65 | -3.14% | 33,499 |
| Jan 30, 2025 | 8.66 | 8.98 | 8.59 | 8.93 | 8.93 | 3.12% | 31,990 |
| Jan 29, 2025 | 8.46 | 8.72 | 8.30 | 8.66 | 8.66 | 0.58% | 23,752 |
| Jan 28, 2025 | 8.98 | 8.98 | 8.32 | 8.61 | 8.61 | -2.06% | 42,392 |
| Jan 27, 2025 | 9.53 | 9.53 | 8.77 | 8.79 | 8.79 | -8.24% | 32,528 |
| Jan 24, 2025 | 9.55 | 9.92 | 9.31 | 9.58 | 9.58 | 1.38% | 42,547 |
| Jan 23, 2025 | 9.26 | 9.75 | 9.12 | 9.45 | 9.45 | 0.64% | 20,289 |
| Jan 22, 2025 | 8.80 | 9.50 | 8.61 | 9.39 | 9.39 | 7.19% | 46,152 |
| Jan 21, 2025 | 8.56 | 8.95 | 8.54 | 8.76 | 8.76 | -0.45% | 37,000 |
| Jan 17, 2025 | 8.78 | 8.96 | 8.70 | 8.80 | 8.80 | -0.62% | 21,351 |
| Jan 16, 2025 | 8.35 | 9.00 | 8.35 | 8.86 | 8.86 | 5.17% | 39,374 |
| Jan 15, 2025 | 8.41 | 8.59 | 8.08 | 8.42 | 8.42 | -0.47% | 46,354 |