REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
7.10
+0.51 (7.74%)
Nov 21, 2024, 12:05 PM EST - Market open

REE Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20246.406.516.016.386.382.90%191,552
Sep 25, 20246.126.515.996.206.20-1.59%124,980
Sep 24, 20246.316.385.966.306.303.45%106,240
Sep 23, 20245.756.555.556.096.095.73%203,078
Sep 20, 20245.655.995.605.765.76-0.35%95,084
Sep 19, 20246.446.485.455.785.78-6.47%270,178
Sep 18, 20245.916.755.636.186.1810.95%1,114,494
Sep 17, 20244.545.694.255.575.5728.34%1,613,986
Sep 16, 20243.364.713.354.344.3446.37%12,392,351
Sep 13, 20243.383.672.912.972.97-13.30%77,502
Sep 12, 20243.303.683.303.423.426.21%118,035
Sep 11, 20243.103.263.053.223.227.33%21,746
Sep 10, 20243.203.203.003.003.00-6.48%15,517
Sep 9, 20243.173.273.173.213.215.18%5,927
Sep 6, 20243.143.192.983.053.05-1.29%17,268
Sep 5, 20243.253.273.003.093.09-4.92%20,061
Sep 4, 20243.303.463.203.253.25-1.52%22,246
Sep 3, 20243.603.693.303.303.30-10.33%21,977
Aug 30, 20243.793.793.673.683.68-1.13%12,524
Aug 29, 20243.793.863.693.723.72-1.79%5,057
Aug 28, 20243.833.943.793.793.79-2.57%8,723
Aug 27, 20243.924.103.753.893.894.01%41,307
Aug 26, 20243.594.103.563.743.742.89%35,436
Aug 23, 20243.603.663.503.643.64-1.76%7,283
Aug 22, 20243.583.703.583.703.70-0.27%5,502
Aug 21, 20243.603.723.423.713.71-6,080
Aug 20, 20243.453.773.423.713.7110.42%11,376
Aug 19, 20243.363.433.353.363.36-0.88%9,666
Aug 16, 20243.373.463.373.393.390.65%4,127
Aug 15, 20243.393.473.303.373.375.91%6,604
Aug 14, 20243.493.493.133.183.18-7.83%56,072
Aug 13, 20243.413.483.333.453.454.55%9,410
Aug 12, 20243.453.453.203.303.30-22,386
Aug 9, 20243.533.553.303.303.30-6.52%13,126
Aug 8, 20243.503.633.453.533.531.44%7,570
Aug 7, 20243.413.493.403.483.482.65%11,936
Aug 6, 20243.413.593.363.393.39-0.15%16,191
Aug 5, 20243.783.783.163.403.40-10.19%86,672
Aug 2, 20243.763.883.763.783.78-2.98%13,649
Aug 1, 20243.943.943.753.903.902.26%11,440
Jul 31, 20243.853.953.763.813.811.33%16,335
Jul 30, 20243.703.903.703.763.76-2.34%13,292
Jul 29, 20244.014.013.833.853.85-3.31%19,654
Jul 26, 20244.054.053.913.983.98-0.95%11,463
Jul 25, 20243.914.093.914.024.02-9,870
Jul 24, 20244.054.103.944.024.02-0.74%71,836
Jul 23, 20243.914.053.914.054.050.75%22,168
Jul 22, 20243.944.133.944.024.02-0.50%16,173
Jul 19, 20244.294.334.044.044.04-7.55%31,500
Jul 18, 20244.344.404.254.374.371.63%9,203
Jul 17, 20244.434.554.254.304.30-6.11%27,405
Jul 16, 20244.504.584.294.584.582.23%45,858
Jul 15, 20244.444.514.184.484.484.19%32,832
Jul 12, 20244.044.534.044.304.305.39%128,718
Jul 11, 20244.004.143.934.084.080.74%15,722
Jul 10, 20244.054.053.884.054.051.25%11,996
Jul 9, 20243.904.003.854.004.002.56%9,076
Jul 8, 20243.914.003.903.903.90-1.76%13,254
Jul 5, 20243.964.003.923.973.97-1.85%6,187
Jul 3, 20244.074.073.944.054.05-0.12%3,714
Jul 2, 20243.924.083.864.054.052.79%60,247