NasdaqCM - Delayed Quote USD

REE Automotive Ltd. (REE)

3.5700 -0.5100 (-12.50%)
At close: 4:00 PM EDT
3.7300 +0.16 (+4.48%)
After hours: 5:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 4.0100 4.0800 3.4601 3.5700 3.5700 44,001
Apr 18, 2024 4.0700 4.2150 4.0500 4.0800 4.0800 14,200
Apr 17, 2024 3.7800 4.1600 3.7400 4.0800 4.0800 22,900
Apr 16, 2024 3.5800 3.7500 3.4800 3.6700 3.6700 28,800
Apr 15, 2024 3.8000 3.8500 3.4420 3.6700 3.6700 61,100
Apr 12, 2024 3.9200 3.9200 3.7200 3.7200 3.7200 23,900
Apr 11, 2024 4.0600 4.1900 3.8700 3.9000 3.9000 72,800
Apr 10, 2024 4.4000 4.4000 4.0000 4.0800 4.0800 80,500
Apr 9, 2024 4.4800 4.7300 4.4800 4.5900 4.5900 13,200
Apr 8, 2024 4.7600 4.7600 4.4300 4.5000 4.5000 26,300
Apr 5, 2024 4.6500 5.0290 4.5000 4.7500 4.7500 26,500
Apr 4, 2024 5.3100 5.5300 4.4500 4.6000 4.6000 97,000
Apr 3, 2024 5.7300 5.8900 5.1500 5.2000 5.2000 70,400
Apr 2, 2024 5.8100 6.0000 5.7350 5.8300 5.8300 14,700
Apr 1, 2024 5.6700 6.0000 5.6700 5.9200 5.9200 19,600
Mar 28, 2024 5.9900 6.0000 5.6300 5.8400 5.8400 15,700
Mar 27, 2024 5.9100 6.3000 5.6600 5.8400 5.8400 53,200
Mar 26, 2024 5.8100 6.3000 5.8100 6.2800 6.2800 20,800
Mar 25, 2024 5.7500 5.9900 5.7500 5.8800 5.8800 8,300
Mar 22, 2024 5.8100 6.0200 5.7400 5.8000 5.8000 6,300
Mar 21, 2024 6.0800 6.0800 5.6050 5.8600 5.8600 18,200
Mar 20, 2024 5.5900 5.8770 5.5900 5.8400 5.8400 7,600
Mar 19, 2024 5.7940 5.8610 5.6200 5.6300 5.6300 9,600
Mar 18, 2024 5.6100 5.8900 5.6100 5.6200 5.6200 10,900
Mar 15, 2024 5.6000 5.8500 5.5100 5.6100 5.6100 8,600
Mar 14, 2024 5.9800 5.9900 5.6450 5.6500 5.6500 21,000
Mar 13, 2024 6.0100 6.1500 6.0100 6.0100 6.0100 17,300
Mar 12, 2024 6.2200 6.4600 5.8900 6.0900 6.0900 31,100
Mar 11, 2024 6.4700 6.5600 6.2100 6.2900 6.2900 26,500
Mar 8, 2024 6.5200 6.6000 6.2800 6.6000 6.6000 23,500
Mar 7, 2024 6.5000 6.7000 6.2300 6.5500 6.5500 45,300
Mar 6, 2024 6.6800 6.7900 6.1800 6.4300 6.4300 61,900
Mar 5, 2024 6.6700 6.8510 6.3600 6.5800 6.5800 41,000
Mar 4, 2024 6.9000 7.1400 6.5000 6.7300 6.7300 48,100
Mar 1, 2024 6.1600 7.0800 6.0170 6.7500 6.7500 227,100
Feb 29, 2024 7.9000 8.2000 7.6600 7.8300 7.8300 34,600
Feb 28, 2024 7.4900 7.9500 7.3400 7.7800 7.7800 44,100
Feb 27, 2024 7.2500 7.4900 6.8300 7.3300 7.3300 17,900
Feb 26, 2024 6.5000 7.2600 6.5000 7.2600 7.2600 39,600
Feb 23, 2024 6.2600 6.4500 5.8400 6.4500 6.4500 27,000
Feb 22, 2024 7.4900 7.5600 6.4000 6.4500 6.4500 43,100
Feb 21, 2024 7.7500 7.8150 7.2600 7.2800 7.2800 24,800
Feb 20, 2024 8.3000 8.4300 7.1000 7.9300 7.9300 62,500
Feb 16, 2024 7.4200 8.3400 7.3110 8.3200 8.3200 63,100
Feb 15, 2024 7.0000 7.5900 6.8100 7.4150 7.4150 89,500
Feb 14, 2024 6.7500 7.2700 6.7500 7.0200 7.0200 35,400
Feb 13, 2024 6.6400 7.1200 6.6200 6.8950 6.8950 24,700
Feb 12, 2024 6.6400 8.0000 6.4700 7.3000 7.3000 180,200
Feb 9, 2024 5.9900 6.5800 5.9900 6.4500 6.4500 24,400
Feb 8, 2024 5.9700 6.2800 5.9400 6.1200 6.1200 32,700
Feb 7, 2024 6.1000 6.3800 5.9140 6.0300 6.0300 26,400
Feb 6, 2024 6.0000 6.3880 5.9900 6.1600 6.1600 27,700
Feb 5, 2024 6.2800 6.3900 5.8000 6.0000 6.0000 48,500
Feb 2, 2024 6.0700 6.2800 5.8000 6.2700 6.2700 25,400
Feb 1, 2024 5.7100 6.1000 5.7100 5.9400 5.9400 31,300
Jan 31, 2024 5.5200 6.0800 5.4980 5.7500 5.7500 60,000
Jan 30, 2024 5.6400 5.8500 5.4500 5.6000 5.6000 20,500
Jan 29, 2024 5.4300 5.8400 5.3400 5.8100 5.8100 22,200
Jan 26, 2024 5.3400 5.5500 5.2900 5.4500 5.4500 27,200
Jan 25, 2024 5.5700 5.5700 5.2100 5.3500 5.3500 32,000
Jan 24, 2024 5.8000 5.8900 5.3400 5.4800 5.4800 40,600
Jan 23, 2024 5.2400 5.6500 5.2350 5.6050 5.6050 34,200
Jan 22, 2024 5.1300 5.4500 5.0300 5.1100 5.1100 54,200
Jan 19, 2024 5.4800 5.4800 5.0300 5.1700 5.1700 32,400
Jan 18, 2024 4.9300 5.4100 4.9300 5.0100 5.0100 42,400
Jan 17, 2024 5.0000 5.1000 4.7500 4.7900 4.7900 59,400
Jan 16, 2024 5.6500 5.8190 5.1320 5.2600 5.2600 39,700
Jan 12, 2024 5.8800 6.1000 5.5730 5.6200 5.6200 78,600
Jan 11, 2024 5.1500 5.8600 5.0000 5.7600 5.7600 219,300
Jan 10, 2024 4.6800 4.8500 4.5800 4.6900 4.6900 17,900
Jan 9, 2024 4.5800 4.8800 4.5500 4.7100 4.7100 51,800
Jan 8, 2024 4.6500 4.9740 4.5700 4.7400 4.7400 11,800
Jan 5, 2024 4.5600 4.5900 4.4790 4.5500 4.5500 15,000
Jan 4, 2024 4.6300 5.0100 4.4000 4.4600 4.4600 59,100
Jan 3, 2024 4.9100 5.0700 4.5000 4.6510 4.6510 36,100
Jan 2, 2024 5.3700 5.4000 4.9100 4.9600 4.9600 37,600
Dec 29, 2023 5.1200 5.2800 4.9100 5.1400 5.1400 25,000
Dec 28, 2023 5.2200 5.3150 5.0500 5.2100 5.2100 16,600
Dec 27, 2023 5.2900 5.4450 5.2000 5.2700 5.2700 67,300
Dec 26, 2023 6.2700 6.2700 5.3000 5.4600 5.4600 166,200
Dec 22, 2023 5.4000 6.4400 5.3000 6.2000 6.2000 125,100
Dec 21, 2023 4.8300 5.9000 4.8300 5.5300 5.5300 91,700
Dec 20, 2023 5.1600 5.4640 4.7400 4.7900 4.7900 100,100
Dec 19, 2023 4.6300 5.5000 4.3800 5.1600 5.1600 150,300
Dec 18, 2023 4.2100 4.4700 4.1080 4.2100 4.2100 33,700
Dec 15, 2023 4.4100 4.5000 4.0870 4.2100 4.2100 30,200
Dec 14, 2023 3.8500 4.4140 3.8500 4.2800 4.2800 45,000
Dec 13, 2023 4.0500 4.2500 3.7380 3.8000 3.8000 44,800
Dec 12, 2023 4.5000 4.7070 4.1000 4.1000 4.1000 52,800
Dec 11, 2023 4.6000 4.7630 4.3300 4.4300 4.4300 17,800
Dec 8, 2023 4.4300 4.7700 4.1000 4.4900 4.4900 45,600
Dec 7, 2023 4.7500 4.8580 4.2900 4.3600 4.3600 23,400
Dec 6, 2023 4.6800 4.9000 4.5000 4.6900 4.6900 43,200
Dec 5, 2023 4.6600 4.9980 4.6600 4.8000 4.8000 18,600
Dec 4, 2023 5.1700 5.3810 4.7800 4.7900 4.7900 64,200
Dec 1, 2023 5.5500 5.5880 5.0500 5.4100 5.4100 79,100
Nov 30, 2023 7.3000 7.3400 5.4000 5.7400 5.7400 182,100
Nov 29, 2023 7.4700 7.7300 6.5200 6.7600 6.7600 211,300
Nov 28, 2023 5.8100 7.4000 5.7500 7.1600 7.1600 239,900
Nov 27, 2023 4.5100 5.6500 4.5100 5.5500 5.5500 156,400
Nov 24, 2023 4.3900 4.5010 4.2550 4.4200 4.4200 23,400
Nov 22, 2023 4.7100 4.7860 4.3150 4.4700 4.4700 34,400
Nov 21, 2023 4.6900 4.7300 4.2700 4.7300 4.7300 68,200
Nov 20, 2023 4.8000 4.8000 4.3800 4.7000 4.7000 49,500
Nov 17, 2023 4.5500 4.9100 4.2050 4.7700 4.7700 77,600
Nov 16, 2023 4.8000 4.9810 4.0400 4.2100 4.2100 79,100
Nov 15, 2023 4.4300 4.9890 4.4000 4.7800 4.7800 70,600
Nov 14, 2023 4.5900 4.6500 4.1000 4.3800 4.3800 65,300
Nov 13, 2023 3.4600 4.7800 3.4200 4.3400 4.3400 151,800
Nov 10, 2023 3.2000 3.7490 3.1800 3.6650 3.6650 87,700
Nov 9, 2023 3.1000 3.2500 3.0500 3.1800 3.1800 25,800
Nov 8, 2023 3.0500 3.2900 3.0100 3.1200 3.1200 77,700
Nov 7, 2023 3.2000 3.4260 2.9700 3.1500 3.1500 64,700
Nov 6, 2023 2.9100 3.1700 2.8700 3.1600 3.1600 31,900
Nov 3, 2023 2.8100 2.8700 2.7700 2.8500 2.8500 26,400
Nov 2, 2023 2.6700 2.8600 2.6550 2.7600 2.7600 35,800
Nov 1, 2023 2.6000 2.8290 2.4400 2.7600 2.7600 54,700
Oct 31, 2023 2.4500 2.7500 2.4300 2.6200 2.6200 34,900
Oct 30, 2023 2.6900 2.8100 2.3800 2.4800 2.4800 119,700
Oct 27, 2023 3.0000 3.2600 2.6200 2.6900 2.6900 199,900
Oct 26, 2023 2.5000 2.8600 2.4500 2.8200 2.8200 155,400
Oct 25, 2023 2.5500 3.3000 2.3000 2.4000 2.4000 229,300
Oct 24, 2023 2.7500 3.0000 2.5100 2.5600 2.5600 46,900
Oct 23, 2023 2.8700 3.0000 2.7400 2.7800 2.7800 71,200
Oct 20, 2023 3.1800 3.2000 2.8300 2.9700 2.9700 77,700
Oct 19, 2023 3.3100 3.7900 3.1200 3.2400 3.2400 55,200
Oct 18, 2023 1:30 Stock Splits
Oct 18, 2023 3.1300 3.7000 3.1000 3.4100 3.4100 148,600
Oct 17, 2023 4.1100 4.5000 3.9600 3.9900 3.9900 45,293
Oct 16, 2023 4.2000 4.2000 3.9000 3.9600 3.9600 17,980
Oct 13, 2023 4.0500 4.2900 3.9000 3.9600 3.9600 20,943
Oct 12, 2023 4.2600 4.2900 3.8400 4.0500 4.0500 40,293
Oct 11, 2023 4.1100 4.3500 4.0800 4.2900 4.2900 8,247
Oct 10, 2023 4.2600 4.3800 4.0800 4.2600 4.2600 10,937
Oct 9, 2023 3.9900 4.3800 3.9000 3.9900 3.9900 31,107
Oct 6, 2023 4.1100 4.4400 4.1100 4.2000 4.2000 12,540
Oct 5, 2023 3.9300 4.3500 3.7500 4.3500 4.3500 5,830
Oct 4, 2023 4.2000 4.4400 3.9000 4.3800 4.3800 11,977
Oct 3, 2023 3.6900 4.2000 3.6900 4.2000 4.2000 20,827
Oct 2, 2023 4.5900 4.5900 3.9900 4.2000 4.2000 42,770
Sep 29, 2023 4.4400 4.5900 4.2900 4.4100 4.4100 28,277
Sep 28, 2023 4.5900 4.5900 4.3800 4.4700 4.4700 26,360
Sep 27, 2023 4.3500 4.6200 4.3500 4.5300 4.5300 10,953
Sep 26, 2023 4.5300 4.6500 4.3800 4.5600 4.5600 21,860
Sep 25, 2023 4.6500 4.6800 4.5000 4.5600 4.5600 14,040
Sep 22, 2023 4.5000 4.7100 4.5000 4.5300 4.5300 24,903
Sep 21, 2023 4.5900 4.8000 4.5000 4.5600 4.5600 39,063
Sep 20, 2023 4.7100 4.8600 4.5600 4.5900 4.5900 28,457
Sep 19, 2023 5.1900 5.1900 4.5600 4.7700 4.7700 23,313
Sep 18, 2023 4.8000 5.2200 4.5600 5.1600 5.1600 43,473
Sep 15, 2023 4.8900 4.8900 4.5000 4.5000 4.5000 46,297
Sep 14, 2023 4.7700 4.8000 4.5900 4.5900 4.5900 23,960
Sep 13, 2023 4.8600 5.1000 4.6500 4.8000 4.8000 39,397
Sep 12, 2023 4.8000 5.2200 4.5900 5.0100 5.0100 44,030
Sep 11, 2023 4.5000 4.9500 4.3800 4.5600 4.5600 29,127
Sep 8, 2023 4.9200 4.9500 4.2300 4.6800 4.6800 82,950
Sep 7, 2023 5.0100 5.2500 4.8300 4.9200 4.9200 39,660
Sep 6, 2023 5.5800 6.2700 4.9200 5.1600 5.1600 76,880
Sep 5, 2023 6.0000 6.2100 5.4600 5.5500 5.5500 29,470
Sep 1, 2023 5.8500 6.0000 5.6100 5.8800 5.8800 26,833
Aug 31, 2023 6.1200 6.4500 5.7000 5.9100 5.9100 30,777
Aug 30, 2023 6.0000 6.5100 6.0000 6.4800 6.4800 41,687
Aug 29, 2023 6.3000 6.4800 5.8800 6.0000 6.0000 49,310
Aug 28, 2023 5.7000 6.5400 5.7000 6.5400 6.5400 44,037
Aug 25, 2023 5.9100 6.5400 5.6400 5.9100 5.9100 17,683
Aug 24, 2023 5.7000 6.0000 5.4000 5.9100 5.9100 15,633
Aug 23, 2023 6.0000 6.1500 5.4000 5.7900 5.7900 25,180
Aug 22, 2023 5.6700 6.1200 5.6700 6.0000 6.0000 28,020
Aug 21, 2023 5.4300 6.0000 4.9200 5.5200 5.5200 60,270
Aug 18, 2023 5.5200 5.8800 5.3100 5.4900 5.4900 60,077
Aug 17, 2023 5.8800 6.0300 5.4900 5.7000 5.7000 51,143
Aug 16, 2023 6.3600 6.6000 5.4300 5.6400 5.6400 63,937
Aug 15, 2023 6.3300 6.6900 6.3000 6.3900 6.3900 40,967
Aug 14, 2023 7.5600 7.6500 6.3000 6.3300 6.3300 80,080
Aug 11, 2023 7.5000 7.9200 7.5000 7.6500 7.6500 13,603
Aug 10, 2023 7.7700 8.2500 7.5000 7.6500 7.6500 16,150
Aug 9, 2023 9.1500 9.2100 7.5000 7.7400 7.7400 43,730
Aug 8, 2023 8.8500 9.4800 8.4300 8.5500 8.5500 17,687
Aug 7, 2023 9.3600 9.8100 8.4300 8.7900 8.7900 26,247
Aug 4, 2023 9.6300 10.0200 9.3000 9.4500 9.4500 21,793
Aug 3, 2023 9.6000 10.3500 9.5400 9.6300 9.6300 20,757
Aug 2, 2023 10.2000 10.2000 9.6300 10.1100 10.1100 17,460
Aug 1, 2023 10.0800 10.6200 9.8700 10.1700 10.1700 13,230
Jul 31, 2023 10.3500 10.5000 10.1100 10.2000 10.2000 11,263
Jul 28, 2023 10.3800 10.5000 9.9300 10.1700 10.1700 9,483
Jul 27, 2023 10.4700 10.5000 9.9000 10.1100 10.1100 9,300
Jul 26, 2023 10.2900 10.8600 9.7200 10.2000 10.2000 16,463
Jul 25, 2023 9.8400 10.3200 9.6900 10.2300 10.2300 13,077
Jul 24, 2023 10.3800 10.8000 9.6600 9.9300 9.9300 15,790
Jul 21, 2023 10.9500 11.1600 10.2000 10.3800 10.3800 10,023
Jul 20, 2023 11.3400 11.9100 10.8600 10.8900 10.8900 11,820
Jul 19, 2023 11.5500 12.0000 10.9800 11.4000 11.4000 18,537
Jul 18, 2023 11.6100 12.0000 11.4000 11.4000 11.4000 7,527
Jul 17, 2023 11.7600 11.9700 11.4900 11.6700 11.6700 3,420
Jul 14, 2023 11.8500 12.1500 11.2500 11.4900 11.4900 24,283
Jul 13, 2023 12.1500 12.3000 11.7300 11.7300 11.7300 16,717
Jul 12, 2023 12.0000 12.1500 11.8800 11.8800 11.8800 12,240
Jul 11, 2023 11.5500 12.0000 11.4000 11.8500 11.8500 12,500
Jul 10, 2023 11.7600 11.8500 11.4000 11.4000 11.4000 12,327
Jul 7, 2023 11.7300 11.9100 11.5500 11.7000 11.7000 6,157
Jul 6, 2023 11.5200 11.8500 11.4000 11.7000 11.7000 9,713
Jul 5, 2023 11.7000 12.0000 11.4000 11.4000 11.4000 10,497
Jul 3, 2023 11.4000 12.0000 11.4000 11.6700 11.6700 1,897
Jun 30, 2023 11.4900 12.0000 11.4000 11.4000 11.4000 17,763
Jun 29, 2023 11.7000 12.0000 11.4000 11.5500 11.5500 7,737
Jun 28, 2023 11.8500 12.0000 11.4000 11.5500 11.5500 4,130
Jun 27, 2023 11.4300 11.8500 11.4000 11.7300 11.7300 8,920
Jun 26, 2023 11.4300 11.7000 11.4000 11.4000 11.4000 2,987
Jun 23, 2023 11.4000 11.7000 11.4000 11.4000 11.4000 5,343
Jun 22, 2023 11.9700 12.0000 11.4000 11.4900 11.4900 4,213
Jun 21, 2023 12.6000 12.6000 11.4000 11.7000 11.7000 6,737
Jun 20, 2023 12.6000 13.3200 11.4000 12.0000 12.0000 10,890
Jun 16, 2023 12.5100 13.7700 12.1800 12.3000 12.3000 25,790
Jun 15, 2023 11.2800 12.5400 11.2800 12.0900 12.0900 27,277
Jun 14, 2023 11.4000 12.0000 11.2500 11.5200 11.5200 4,693
Jun 13, 2023 11.2500 12.2400 11.2500 11.8500 11.8500 11,387
Jun 12, 2023 12.0000 12.0000 11.4000 11.7000 11.7000 5,777
Jun 9, 2023 12.0000 12.4200 11.7000 11.8500 11.8500 4,257
Jun 8, 2023 11.2500 12.3000 11.2500 12.0000 12.0000 11,460
Jun 7, 2023 11.2500 11.7000 11.2500 11.2500 11.2500 5,913
Jun 6, 2023 11.2800 11.7000 11.2500 11.4900 11.4900 9,237
Jun 5, 2023 11.4000 11.7000 11.2500 11.4300 11.4300 7,917
Jun 2, 2023 11.2800 11.7000 11.2500 11.4000 11.4000 3,960
Jun 1, 2023 11.4000 11.7000 11.2500 11.2500 11.2500 7,063
May 31, 2023 11.2800 11.4000 11.2500 11.4000 11.4000 7,870
May 30, 2023 11.2500 12.0000 11.2500 11.2500 11.2500 15,947
May 26, 2023 11.2500 11.8500 11.2500 11.4000 11.4000 5,787
May 25, 2023 12.9000 12.9000 11.2500 11.7000 11.7000 13,793
May 24, 2023 11.2500 12.1500 11.2500 11.7300 11.7300 16,267
May 23, 2023 11.2500 12.0000 11.1000 11.2500 11.2500 47,870
May 22, 2023 11.2500 12.2700 11.2500 12.0000 12.0000 20,633
May 19, 2023 10.9500 11.4000 10.7400 11.4000 11.4000 5,600
May 18, 2023 10.5000 11.2500 9.9000 11.2500 11.2500 19,413
May 17, 2023 9.9000 10.7400 9.9000 10.6500 10.6500 8,440
May 16, 2023 10.5000 10.5000 9.7500 10.2000 10.2000 8,630
May 15, 2023 10.3800 10.7400 10.0500 10.7400 10.7400 14,193
May 12, 2023 10.2300 10.4400 9.9300 10.0500 10.0500 16,113
May 11, 2023 9.8700 10.2000 9.6000 9.7800 9.7800 4,960
May 10, 2023 9.0900 10.2300 9.0900 9.9000 9.9000 13,643
May 9, 2023 9.0900 9.9000 9.0900 9.9000 9.9000 12,457
May 8, 2023 9.7500 9.7500 9.0000 9.2700 9.2700 11,603
May 5, 2023 9.3300 9.9000 9.3000 9.6900 9.6900 12,060
May 4, 2023 10.2300 10.2300 9.6000 9.6000 9.6000 7,520
May 3, 2023 10.4700 10.4700 9.5400 9.9900 9.9900 14,517
May 2, 2023 9.0000 10.2000 8.9400 10.2000 10.2000 37,267
May 1, 2023 8.7600 9.0600 8.5800 8.6400 8.6400 11,720
Apr 28, 2023 9.0000 9.2100 8.7300 8.7900 8.7900 10,217
Apr 27, 2023 9.0000 9.2700 8.7600 8.9700 8.9700 4,123
Apr 26, 2023 8.7600 9.6000 8.7000 9.0000 9.0000 11,470
Apr 25, 2023 8.4300 9.3000 8.2500 8.7900 8.7900 9,057
Apr 24, 2023 9.0000 9.3000 8.8800 9.3000 9.3000 10,897
Apr 21, 2023 8.7000 9.1500 8.7000 8.7000 8.7000 11,270
Apr 20, 2023 9.3000 9.8700 8.7000 8.7000 8.7000 14,307

Related Tickers

DOOO BRP Inc.
69.38
+1.94%
 
MCFT MasterCraft Boat Holdings, Inc.
21.10
+1.05%
 
LCII LCI Industries
106.42
+2.14%
 
BC Brunswick Corporation
83.94
+2.27%
 
FUV Arcimoto, Inc.
0.4020
-1.76%
 
VMAR Vision Marine Technologies Inc.
0.5350
-0.39%
 
H9Y.F HanseYachts AG
2.6200
+0.77%
 
VEEE Twin Vee Powercats Co.
0.8380
-0.24%
 
FRZA Forza X1, Inc.
0.4320
-3.96%
 
MPX Marine Products Corporation
11.33
+4.14%