Skip to main content

REE Automotive Ltd. - Class A Ordinary Shares (NQ:REE)

2.935 +0.065 (+2.26%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 2.790 2.930 2.790 2.870 50,453 +0.05(+1.77%)
May 07, 2025 2.830 2.890 2.720 2.820 53,543 +0.06(+2.36%)
May 06, 2025 2.890 2.931 2.675 2.755 87,047 -0.08(-2.99%)
May 05, 2025 3.070 3.250 2.830 2.840 97,196 -0.23(-7.49%)
May 02, 2025 3.010 3.132 2.920 3.070 141,051 +0.15(+5.14%)
May 01, 2025 2.760 2.930 2.690 2.920 122,605 +0.13(+4.66%)
Apr 30, 2025 2.910 2.966 2.770 2.790 79,988 -0.07(-2.45%)
Apr 29, 2025 2.740 2.979 2.700 2.860 103,685 +0.11(+4.00%)
Apr 28, 2025 2.900 2.998 2.610 2.750 124,677 -0.14(-4.84%)
Apr 25, 2025 2.890 2.930 2.770 2.890 49,991 +0.04(+1.40%)
Apr 24, 2025 2.650 2.860 2.600 2.850 119,691 +0.22(+8.16%)
Apr 23, 2025 2.830 2.910 2.630 2.635 110,708 -0.10(-3.48%)
Apr 22, 2025 2.680 2.970 2.680 2.730 90,350 +0.09(+3.41%)
Apr 21, 2025 2.540 2.640 2.510 2.640 76,568 +0.13(+5.18%)
Apr 17, 2025 2.440 2.520 2.410 2.510 56,590 +0.07(+2.87%)
Apr 16, 2025 2.510 2.621 2.310 2.440 95,151 -0.07(-2.79%)
Apr 15, 2025 2.810 2.900 2.480 2.510 124,091 -0.27(-9.71%)
Apr 14, 2025 2.880 2.880 2.655 2.780 51,705 -0.02(-0.71%)
Apr 11, 2025 2.900 2.973 2.720 2.800 80,596 +0.05(+1.82%)
Apr 10, 2025 3.110 3.169 2.640 2.750 297,927 -0.04(-1.61%)
Apr 09, 2025 2.410 2.940 2.400 2.795 332,295 +0.40(+16.95%)
Apr 08, 2025 2.700 2.720 2.350 2.390 101,669 -0.23(-8.78%)
Apr 07, 2025 2.560 2.744 2.485 2.620 88,961 +0.10(+4.12%)
Apr 04, 2025 2.500 2.620 2.350 2.516 217,384 -0.08(-3.22%)
Apr 03, 2025 2.640 2.873 2.510 2.600 225,781 -0.17(-6.14%)
Apr 02, 2025 2.500 2.840 2.500 2.770 168,215 +0.20(+7.78%)
Apr 01, 2025 2.710 2.710 2.540 2.570 176,376 -0.09(-3.38%)
Mar 31, 2025 2.790 2.795 2.400 2.660 467,788 -0.09(-3.27%)
Mar 28, 2025 3.350 3.760 2.660 2.750 655,824 -0.62(-18.40%)
Mar 27, 2025 3.510 3.818 3.066 3.370 577,806 -0.28(-7.67%)
Mar 26, 2025 3.900 3.930 3.410 3.650 361,032 -0.15(-3.95%)
Mar 25, 2025 4.010 4.010 3.780 3.800 66,183 -0.17(-4.28%)
Mar 24, 2025 3.890 4.000 3.790 3.970 129,662 +0.10(+2.58%)
Mar 21, 2025 4.000 4.000 3.740 3.870 140,043 -0.13(-3.25%)
Mar 20, 2025 4.000 4.190 3.700 4.000 172,320 +0.09(+2.30%)
Mar 19, 2025 4.440 4.440 3.700 3.910 370,864 -0.35(-8.22%)
Mar 18, 2025 5.220 5.710 4.010 4.260 762,932 -2.31(-35.16%)
Mar 17, 2025 6.300 6.600 6.160 6.570 25,001 +0.14(+2.18%)
Mar 14, 2025 6.000 6.430 5.670 6.430 26,186 +0.50(+8.43%)
Mar 13, 2025 5.950 6.070 5.660 5.930 24,212 +0.01(+0.17%)
Mar 12, 2025 6.240 6.290 5.852 5.920 17,107 +0.18(+3.14%)
Mar 11, 2025 5.290 5.870 5.250 5.740 46,070 +0.37(+6.89%)
Mar 10, 2025 6.000 6.240 5.307 5.370 27,818 -0.59(-9.90%)
Mar 07, 2025 6.330 6.340 5.710 5.960 56,086 -0.16(-2.61%)
Mar 06, 2025 6.440 6.550 6.061 6.120 39,198 -0.38(-5.77%)
Mar 05, 2025 6.520 6.545 6.250 6.495 15,816 +0.05(+0.85%)
Mar 04, 2025 6.570 6.650 6.050 6.440 41,049 -0.02(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.