REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
9.19
+0.09 (0.99%)
At close: Dec 20, 2024, 4:00 PM
9.18
-0.01 (-0.16%)
After-hours: Dec 20, 2024, 6:51 PM EST
REE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.78 | 9.43 | 8.61 | 9.19 | 9.19 | 0.99% | 67,554 |
| Dec 19, 2024 | 9.66 | 10.00 | 9.00 | 9.10 | 9.10 | -8.45% | 98,770 |
| Dec 18, 2024 | 9.58 | 10.47 | 9.25 | 9.94 | 9.94 | 4.74% | 100,943 |
| Dec 17, 2024 | 11.07 | 11.07 | 8.70 | 9.49 | 9.49 | -13.57% | 572,113 |
| Dec 16, 2024 | 11.50 | 11.63 | 9.70 | 10.98 | 10.98 | 1.39% | 165,070 |
| Dec 13, 2024 | 10.32 | 10.83 | 9.74 | 10.83 | 10.83 | 6.18% | 56,375 |
| Dec 12, 2024 | 10.95 | 11.30 | 9.85 | 10.20 | 10.20 | -7.86% | 147,847 |
| Dec 11, 2024 | 9.50 | 11.72 | 9.16 | 11.07 | 11.07 | 19.81% | 349,611 |
| Dec 10, 2024 | 8.70 | 9.47 | 8.57 | 9.24 | 9.24 | 6.45% | 103,565 |
| Dec 9, 2024 | 8.28 | 8.78 | 8.12 | 8.68 | 8.68 | 3.21% | 72,547 |
| Dec 6, 2024 | 7.92 | 8.41 | 7.53 | 8.41 | 8.41 | 7.27% | 43,532 |
| Dec 5, 2024 | 7.70 | 7.85 | 7.56 | 7.84 | 7.84 | 1.82% | 22,419 |
| Dec 4, 2024 | 8.23 | 8.23 | 7.64 | 7.70 | 7.70 | -7.34% | 61,034 |
| Dec 3, 2024 | 8.09 | 8.78 | 7.83 | 8.31 | 8.31 | 4.66% | 86,664 |
| Dec 2, 2024 | 7.79 | 8.12 | 7.51 | 7.94 | 7.94 | 2.72% | 40,749 |
| Nov 29, 2024 | 7.62 | 7.89 | 7.60 | 7.73 | 7.73 | 0.39% | 29,203 |
| Nov 27, 2024 | 7.73 | 7.87 | 7.29 | 7.70 | 7.70 | -1.66% | 37,194 |
| Nov 26, 2024 | 7.26 | 8.20 | 7.26 | 7.83 | 7.83 | 7.85% | 56,089 |
| Nov 25, 2024 | 7.39 | 7.43 | 7.18 | 7.26 | 7.26 | -0.48% | 20,006 |
| Nov 22, 2024 | 7.06 | 7.64 | 7.05 | 7.30 | 7.30 | 1.74% | 40,887 |
| Nov 21, 2024 | 6.49 | 7.25 | 6.48 | 7.17 | 7.17 | 8.80% | 39,240 |
| Nov 20, 2024 | 6.77 | 6.77 | 6.16 | 6.59 | 6.59 | -2.80% | 46,878 |
| Nov 19, 2024 | 7.06 | 7.06 | 6.60 | 6.78 | 6.78 | -3.97% | 28,473 |
| Nov 18, 2024 | 6.76 | 7.20 | 6.70 | 7.06 | 7.06 | 1.29% | 45,812 |
| Nov 15, 2024 | 7.19 | 7.52 | 6.86 | 6.97 | 6.97 | -4.26% | 27,940 |
| Nov 14, 2024 | 7.72 | 7.72 | 7.12 | 7.28 | 7.28 | -4.46% | 48,121 |
| Nov 13, 2024 | 7.72 | 7.96 | 7.50 | 7.62 | 7.62 | 1.33% | 67,027 |
| Nov 12, 2024 | 8.15 | 8.15 | 7.30 | 7.52 | 7.52 | -7.62% | 78,673 |
| Nov 11, 2024 | 7.00 | 8.79 | 7.00 | 8.14 | 8.14 | 13.21% | 215,052 |
| Nov 8, 2024 | 7.17 | 7.38 | 7.12 | 7.19 | 7.19 | -1.64% | 16,373 |
| Nov 7, 2024 | 7.10 | 7.44 | 7.10 | 7.31 | 7.31 | 1.25% | 29,942 |
| Nov 6, 2024 | 7.41 | 7.61 | 7.10 | 7.22 | 7.22 | -3.22% | 56,039 |
| Nov 5, 2024 | 7.42 | 7.55 | 7.30 | 7.46 | 7.46 | -0.40% | 15,469 |
| Nov 4, 2024 | 7.40 | 7.56 | 7.33 | 7.49 | 7.49 | 3.03% | 33,203 |
| Nov 1, 2024 | 7.16 | 7.51 | 7.09 | 7.27 | 7.27 | 1.68% | 42,724 |
| Oct 31, 2024 | 7.21 | 7.42 | 6.80 | 7.15 | 7.15 | -2.99% | 70,172 |
| Oct 30, 2024 | 7.70 | 7.70 | 7.28 | 7.37 | 7.37 | -4.29% | 22,799 |
| Oct 29, 2024 | 7.81 | 7.95 | 7.50 | 7.70 | 7.70 | -1.53% | 37,143 |
| Oct 28, 2024 | 8.39 | 8.58 | 7.80 | 7.82 | 7.82 | -5.38% | 59,772 |
| Oct 25, 2024 | 8.49 | 8.70 | 7.89 | 8.27 | 8.27 | -1.25% | 83,598 |
| Oct 24, 2024 | 8.02 | 8.44 | 7.90 | 8.37 | 8.37 | 6.76% | 77,133 |
| Oct 23, 2024 | 8.00 | 8.12 | 7.69 | 7.84 | 7.84 | -1.75% | 28,275 |
| Oct 22, 2024 | 7.50 | 8.10 | 7.50 | 7.98 | 7.98 | 5.70% | 40,004 |
| Oct 21, 2024 | 7.66 | 7.72 | 7.26 | 7.55 | 7.55 | -0.79% | 89,964 |
| Oct 18, 2024 | 8.09 | 8.10 | 7.44 | 7.61 | 7.61 | -3.67% | 126,983 |
| Oct 17, 2024 | 7.93 | 8.19 | 7.64 | 7.90 | 7.90 | -1.25% | 93,642 |
| Oct 16, 2024 | 6.64 | 8.75 | 6.64 | 8.00 | 8.00 | 18.69% | 376,511 |
| Oct 15, 2024 | 6.91 | 6.92 | 6.43 | 6.74 | 6.74 | -2.60% | 96,572 |
| Oct 14, 2024 | 7.10 | 7.23 | 6.50 | 6.92 | 6.92 | -2.67% | 109,216 |
| Oct 11, 2024 | 6.60 | 7.19 | 6.60 | 7.11 | 7.11 | 8.77% | 48,393 |
| Oct 10, 2024 | 6.59 | 6.68 | 6.43 | 6.54 | 6.54 | 0.57% | 19,008 |
| Oct 9, 2024 | 6.59 | 6.99 | 6.40 | 6.50 | 6.50 | -2.55% | 24,351 |
| Oct 8, 2024 | 7.06 | 7.20 | 6.66 | 6.67 | 6.67 | -7.62% | 96,253 |
| Oct 7, 2024 | 7.68 | 7.79 | 7.03 | 7.22 | 7.22 | -5.50% | 131,029 |
| Oct 4, 2024 | 8.00 | 8.10 | 7.37 | 7.64 | 7.64 | -2.80% | 89,143 |
| Oct 3, 2024 | 7.71 | 7.90 | 7.33 | 7.86 | 7.86 | 0.90% | 47,228 |
| Oct 2, 2024 | 7.46 | 7.79 | 7.35 | 7.79 | 7.79 | 3.45% | 89,340 |
| Oct 1, 2024 | 7.67 | 7.80 | 7.06 | 7.53 | 7.53 | 6.66% | 178,864 |
| Sep 30, 2024 | 7.27 | 7.90 | 6.94 | 7.06 | 7.06 | -6.37% | 315,053 |
| Sep 27, 2024 | 6.31 | 7.57 | 6.30 | 7.54 | 7.54 | 18.18% | 233,399 |
| Sep 26, 2024 | 6.40 | 6.51 | 6.01 | 6.38 | 6.38 | 2.90% | 191,552 |
| Sep 25, 2024 | 6.12 | 6.51 | 5.99 | 6.20 | 6.20 | -1.59% | 124,980 |
| Sep 24, 2024 | 6.31 | 6.38 | 5.96 | 6.30 | 6.30 | 3.45% | 106,240 |
| Sep 23, 2024 | 5.75 | 6.55 | 5.55 | 6.09 | 6.09 | 5.73% | 203,078 |
| Sep 20, 2024 | 5.65 | 5.99 | 5.60 | 5.76 | 5.76 | -0.35% | 95,084 |
| Sep 19, 2024 | 6.44 | 6.48 | 5.45 | 5.78 | 5.78 | -6.47% | 270,178 |
| Sep 18, 2024 | 5.91 | 6.75 | 5.63 | 6.18 | 6.18 | 10.95% | 1,114,494 |
| Sep 17, 2024 | 4.54 | 5.69 | 4.25 | 5.57 | 5.57 | 28.34% | 1,613,986 |
| Sep 16, 2024 | 3.36 | 4.71 | 3.35 | 4.34 | 4.34 | 46.37% | 12,392,351 |
| Sep 13, 2024 | 3.38 | 3.67 | 2.91 | 2.97 | 2.97 | -13.30% | 77,502 |
| Sep 12, 2024 | 3.30 | 3.68 | 3.30 | 3.42 | 3.42 | 6.21% | 118,035 |
| Sep 11, 2024 | 3.10 | 3.26 | 3.05 | 3.22 | 3.22 | 7.33% | 21,746 |
| Sep 10, 2024 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.48% | 15,517 |
| Sep 9, 2024 | 3.17 | 3.27 | 3.17 | 3.21 | 3.21 | 5.18% | 5,927 |
| Sep 6, 2024 | 3.14 | 3.19 | 2.98 | 3.05 | 3.05 | -1.29% | 17,268 |
| Sep 5, 2024 | 3.25 | 3.27 | 3.00 | 3.09 | 3.09 | -4.92% | 20,061 |
| Sep 4, 2024 | 3.30 | 3.46 | 3.20 | 3.25 | 3.25 | -1.52% | 22,246 |
| Sep 3, 2024 | 3.60 | 3.69 | 3.30 | 3.30 | 3.30 | -10.33% | 21,977 |
| Aug 30, 2024 | 3.79 | 3.79 | 3.67 | 3.68 | 3.68 | -1.13% | 12,524 |
| Aug 29, 2024 | 3.79 | 3.86 | 3.69 | 3.72 | 3.72 | -1.79% | 5,057 |
| Aug 28, 2024 | 3.83 | 3.94 | 3.79 | 3.79 | 3.79 | -2.57% | 8,723 |
| Aug 27, 2024 | 3.92 | 4.10 | 3.75 | 3.89 | 3.89 | 4.01% | 41,307 |
| Aug 26, 2024 | 3.59 | 4.10 | 3.56 | 3.74 | 3.74 | 2.89% | 35,436 |
| Aug 23, 2024 | 3.60 | 3.66 | 3.50 | 3.64 | 3.64 | -1.76% | 7,283 |
| Aug 22, 2024 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | -0.27% | 5,502 |
| Aug 21, 2024 | 3.60 | 3.72 | 3.42 | 3.71 | 3.71 | - | 6,080 |
| Aug 20, 2024 | 3.45 | 3.77 | 3.42 | 3.71 | 3.71 | 10.42% | 11,376 |
| Aug 19, 2024 | 3.36 | 3.43 | 3.35 | 3.36 | 3.36 | -0.88% | 9,666 |
| Aug 16, 2024 | 3.37 | 3.46 | 3.37 | 3.39 | 3.39 | 0.65% | 4,127 |
| Aug 15, 2024 | 3.39 | 3.47 | 3.30 | 3.37 | 3.37 | 5.91% | 6,604 |
| Aug 14, 2024 | 3.49 | 3.49 | 3.13 | 3.18 | 3.18 | -7.83% | 56,072 |
| Aug 13, 2024 | 3.41 | 3.48 | 3.33 | 3.45 | 3.45 | 4.55% | 9,410 |
| Aug 12, 2024 | 3.45 | 3.45 | 3.20 | 3.30 | 3.30 | - | 22,386 |
| Aug 9, 2024 | 3.53 | 3.55 | 3.30 | 3.30 | 3.30 | -6.52% | 13,126 |
| Aug 8, 2024 | 3.50 | 3.63 | 3.45 | 3.53 | 3.53 | 1.44% | 7,570 |
| Aug 7, 2024 | 3.41 | 3.49 | 3.40 | 3.48 | 3.48 | 2.65% | 11,936 |
| Aug 6, 2024 | 3.41 | 3.59 | 3.36 | 3.39 | 3.39 | -0.15% | 16,191 |
| Aug 5, 2024 | 3.78 | 3.78 | 3.16 | 3.40 | 3.40 | -10.19% | 86,672 |
| Aug 2, 2024 | 3.76 | 3.88 | 3.76 | 3.78 | 3.78 | -2.98% | 13,649 |
| Aug 1, 2024 | 3.94 | 3.94 | 3.75 | 3.90 | 3.90 | 2.26% | 11,440 |