REE Automotive Ltd. (REE)
NASDAQ: REE · Real-Time Price · USD
0.6470
-0.0030 (-0.46%)
Sep 4, 2025, 2:52 PM - Market open

REE Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.660.660.640.65--0.38%89,475
Sep 3, 20250.680.700.640.650.65-6.64%98,679
Sep 2, 20250.770.770.690.700.70-2.05%62,113
Aug 29, 20250.710.730.700.710.71-0.78%53,086
Aug 28, 20250.720.740.700.720.72-0.73%110,386
Aug 27, 20250.710.730.700.720.720.25%56,588
Aug 26, 20250.710.720.690.720.72-0.11%59,218
Aug 25, 20250.700.720.700.720.720.79%49,835
Aug 22, 20250.710.720.680.720.723.38%66,206
Aug 21, 20250.680.700.680.690.69-0.76%21,623
Aug 20, 20250.700.700.660.700.702.20%43,939
Aug 19, 20250.720.720.670.680.68-2.67%94,479
Aug 18, 20250.680.720.670.700.701.59%81,380
Aug 15, 20250.700.700.680.690.690.04%59,972
Aug 14, 20250.680.710.680.690.69-1.51%17,512
Aug 13, 20250.720.730.700.700.70-1.42%58,275
Aug 12, 20250.690.720.670.710.712.97%73,530
Aug 11, 20250.720.730.670.690.69-1.47%44,529
Aug 8, 20250.700.730.690.700.701.32%20,094
Aug 7, 20250.680.710.670.690.692.19%40,831
Aug 6, 20250.690.720.650.680.68-3.91%24,331
Aug 5, 20250.750.750.690.700.70-0.37%93,055
Aug 4, 20250.670.730.660.710.717.47%115,256
Aug 1, 20250.630.710.620.660.660.31%89,419
Jul 31, 20250.660.680.610.660.66-2.38%57,410
Jul 30, 20250.730.740.650.670.67-6.05%74,175
Jul 29, 20250.720.750.700.710.71-5.11%59,586
Jul 28, 20250.760.770.740.750.75-0.49%70,800
Jul 25, 20250.770.790.730.760.762.74%110,045
Jul 24, 20250.760.800.740.740.74-4.03%272,803
Jul 23, 20250.710.780.680.770.777.27%152,495
Jul 22, 20250.700.720.670.720.722.17%110,861
Jul 21, 20250.690.720.680.700.700.37%159,609
Jul 18, 20250.710.720.680.700.70-3.11%77,823
Jul 17, 20250.670.720.670.720.725.87%109,660
Jul 16, 20250.650.690.630.680.687.56%91,558
Jul 15, 20250.690.690.620.630.63-7.74%114,035
Jul 14, 20250.710.710.670.690.69-4.33%100,465
Jul 11, 20250.680.730.670.720.724.83%155,784
Jul 10, 20250.660.680.660.680.684.12%99,181
Jul 9, 20250.640.680.640.660.66-0.64%60,840
Jul 8, 20250.620.680.620.660.663.16%65,970
Jul 7, 20250.700.700.620.640.64-5.88%76,549
Jul 3, 20250.640.680.640.680.684.94%179,328
Jul 2, 20250.600.670.600.650.656.28%208,831
Jul 1, 20250.620.630.590.610.612.47%114,933
Jun 30, 20250.630.640.590.600.60-5.09%117,600
Jun 27, 20250.550.630.550.630.6313.77%208,733
Jun 26, 20250.560.570.530.550.550.18%268,107
Jun 25, 20250.570.570.550.550.55-1.82%182,751