REE Automotive Ltd. (REE)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1000 | 4.1000 | 4,000 |
| 25 Apr 2024 | 4.0800 | 4.3300 | 3.8700 | 4.3200 | 4.3200 | 23,500 |
| 24 Apr 2024 | 3.9700 | 4.0800 | 3.8700 | 4.0100 | 4.0100 | 8,600 |
| 23 Apr 2024 | 3.6900 | 4.1600 | 3.6900 | 3.9200 | 3.9200 | 7,000 |
| 22 Apr 2024 | 3.7000 | 3.9000 | 3.6200 | 3.7000 | 3.7000 | 16,500 |
| 19 Apr 2024 | 4.0100 | 4.0800 | 3.4600 | 3.5700 | 3.5700 | 44,100 |
| 18 Apr 2024 | 4.0700 | 4.2150 | 4.0500 | 4.0800 | 4.0800 | 14,200 |
| 17 Apr 2024 | 3.7800 | 4.1600 | 3.7400 | 4.0800 | 4.0800 | 22,900 |
| 16 Apr 2024 | 3.5800 | 3.7500 | 3.4800 | 3.6700 | 3.6700 | 28,800 |
| 15 Apr 2024 | 3.8000 | 3.8500 | 3.4420 | 3.6700 | 3.6700 | 61,100 |
| 12 Apr 2024 | 3.9200 | 3.9200 | 3.7200 | 3.7200 | 3.7200 | 23,900 |
| 11 Apr 2024 | 4.0600 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 72,800 |
| 10 Apr 2024 | 4.4000 | 4.4000 | 4.0000 | 4.0800 | 4.0800 | 80,500 |
| 09 Apr 2024 | 4.4800 | 4.7300 | 4.4800 | 4.5900 | 4.5900 | 13,200 |
| 08 Apr 2024 | 4.7600 | 4.7600 | 4.4300 | 4.5000 | 4.5000 | 26,300 |
| 05 Apr 2024 | 4.6500 | 5.0290 | 4.5000 | 4.7500 | 4.7500 | 26,500 |
| 04 Apr 2024 | 5.3100 | 5.5300 | 4.4500 | 4.6000 | 4.6000 | 97,000 |
| 03 Apr 2024 | 5.7300 | 5.8900 | 5.1500 | 5.2000 | 5.2000 | 70,400 |
| 02 Apr 2024 | 5.8100 | 6.0000 | 5.7350 | 5.8300 | 5.8300 | 14,700 |
| 01 Apr 2024 | 5.6700 | 6.0000 | 5.6700 | 5.9200 | 5.9200 | 19,600 |
| 28 Mar 2024 | 5.9900 | 6.0000 | 5.6300 | 5.8400 | 5.8400 | 15,700 |
| 27 Mar 2024 | 5.9100 | 6.3000 | 5.6600 | 5.8400 | 5.8400 | 53,200 |
| 26 Mar 2024 | 5.8100 | 6.3000 | 5.8100 | 6.2800 | 6.2800 | 20,800 |
| 25 Mar 2024 | 5.7500 | 5.9900 | 5.7500 | 5.8800 | 5.8800 | 8,300 |
| 22 Mar 2024 | 5.8100 | 6.0200 | 5.7400 | 5.8000 | 5.8000 | 6,300 |
| 21 Mar 2024 | 6.0800 | 6.0800 | 5.6050 | 5.8600 | 5.8600 | 18,200 |
| 20 Mar 2024 | 5.5900 | 5.8770 | 5.5900 | 5.8400 | 5.8400 | 7,600 |
| 19 Mar 2024 | 5.7940 | 5.8610 | 5.6200 | 5.6300 | 5.6300 | 9,600 |
| 18 Mar 2024 | 5.6100 | 5.8900 | 5.6100 | 5.6200 | 5.6200 | 10,900 |
| 15 Mar 2024 | 5.6000 | 5.8500 | 5.5100 | 5.6100 | 5.6100 | 8,600 |
| 14 Mar 2024 | 5.9800 | 5.9900 | 5.6450 | 5.6500 | 5.6500 | 21,000 |
| 13 Mar 2024 | 6.0100 | 6.1500 | 6.0100 | 6.0100 | 6.0100 | 17,300 |
| 12 Mar 2024 | 6.2200 | 6.4600 | 5.8900 | 6.0900 | 6.0900 | 31,100 |
| 11 Mar 2024 | 6.4700 | 6.5600 | 6.2100 | 6.2900 | 6.2900 | 26,500 |
| 08 Mar 2024 | 6.5200 | 6.6000 | 6.2800 | 6.6000 | 6.6000 | 23,500 |
| 07 Mar 2024 | 6.5000 | 6.7000 | 6.2300 | 6.5500 | 6.5500 | 45,300 |
| 06 Mar 2024 | 6.6800 | 6.7900 | 6.1800 | 6.4300 | 6.4300 | 61,900 |
| 05 Mar 2024 | 6.6700 | 6.8510 | 6.3600 | 6.5800 | 6.5800 | 41,000 |
| 04 Mar 2024 | 6.9000 | 7.1400 | 6.5000 | 6.7300 | 6.7300 | 48,100 |
| 01 Mar 2024 | 6.1600 | 7.0800 | 6.0170 | 6.7500 | 6.7500 | 227,100 |
| 29 Feb 2024 | 7.9000 | 8.2000 | 7.6600 | 7.8300 | 7.8300 | 34,600 |
| 28 Feb 2024 | 7.4900 | 7.9500 | 7.3400 | 7.7800 | 7.7800 | 44,100 |
| 27 Feb 2024 | 7.2500 | 7.4900 | 6.8300 | 7.3300 | 7.3300 | 17,900 |
| 26 Feb 2024 | 6.5000 | 7.2600 | 6.5000 | 7.2600 | 7.2600 | 39,600 |
| 23 Feb 2024 | 6.2600 | 6.4500 | 5.8400 | 6.4500 | 6.4500 | 27,000 |
| 22 Feb 2024 | 7.4900 | 7.5600 | 6.4000 | 6.4500 | 6.4500 | 43,100 |
| 21 Feb 2024 | 7.7500 | 7.8150 | 7.2600 | 7.2800 | 7.2800 | 24,800 |
| 20 Feb 2024 | 8.3000 | 8.4300 | 7.1000 | 7.9300 | 7.9300 | 62,500 |
| 16 Feb 2024 | 7.4200 | 8.3400 | 7.3110 | 8.3200 | 8.3200 | 63,100 |
| 15 Feb 2024 | 7.0000 | 7.5900 | 6.8100 | 7.4150 | 7.4150 | 89,500 |
| 14 Feb 2024 | 6.7500 | 7.2700 | 6.7500 | 7.0200 | 7.0200 | 35,400 |
| 13 Feb 2024 | 6.6400 | 7.1200 | 6.6200 | 6.8950 | 6.8950 | 24,700 |
| 12 Feb 2024 | 6.6400 | 8.0000 | 6.4700 | 7.3000 | 7.3000 | 180,200 |
| 09 Feb 2024 | 5.9900 | 6.5800 | 5.9900 | 6.4500 | 6.4500 | 24,400 |
| 08 Feb 2024 | 5.9700 | 6.2800 | 5.9400 | 6.1200 | 6.1200 | 32,700 |
| 07 Feb 2024 | 6.1000 | 6.3800 | 5.9140 | 6.0300 | 6.0300 | 26,400 |
| 06 Feb 2024 | 6.0000 | 6.3880 | 5.9900 | 6.1600 | 6.1600 | 27,700 |
| 05 Feb 2024 | 6.2800 | 6.3900 | 5.8000 | 6.0000 | 6.0000 | 48,500 |
| 02 Feb 2024 | 6.0700 | 6.2800 | 5.8000 | 6.2700 | 6.2700 | 25,400 |
| 01 Feb 2024 | 5.7100 | 6.1000 | 5.7100 | 5.9400 | 5.9400 | 31,300 |
| 31 Jan 2024 | 5.5200 | 6.0800 | 5.4980 | 5.7500 | 5.7500 | 60,000 |
| 30 Jan 2024 | 5.6400 | 5.8500 | 5.4500 | 5.6000 | 5.6000 | 20,500 |
| 29 Jan 2024 | 5.4300 | 5.8400 | 5.3400 | 5.8100 | 5.8100 | 22,200 |
| 26 Jan 2024 | 5.3400 | 5.5500 | 5.2900 | 5.4500 | 5.4500 | 27,200 |
| 25 Jan 2024 | 5.5700 | 5.5700 | 5.2100 | 5.3500 | 5.3500 | 32,000 |
| 24 Jan 2024 | 5.8000 | 5.8900 | 5.3400 | 5.4800 | 5.4800 | 40,600 |
| 23 Jan 2024 | 5.2400 | 5.6500 | 5.2350 | 5.6050 | 5.6050 | 34,200 |
| 22 Jan 2024 | 5.1300 | 5.4500 | 5.0300 | 5.1100 | 5.1100 | 54,200 |
| 19 Jan 2024 | 5.4800 | 5.4800 | 5.0300 | 5.1700 | 5.1700 | 32,400 |
| 18 Jan 2024 | 4.9300 | 5.4100 | 4.9300 | 5.0100 | 5.0100 | 42,400 |
| 17 Jan 2024 | 5.0000 | 5.1000 | 4.7500 | 4.7900 | 4.7900 | 59,400 |
| 16 Jan 2024 | 5.6500 | 5.8190 | 5.1320 | 5.2600 | 5.2600 | 39,700 |
| 12 Jan 2024 | 5.8800 | 6.1000 | 5.5730 | 5.6200 | 5.6200 | 78,600 |
| 11 Jan 2024 | 5.1500 | 5.8600 | 5.0000 | 5.7600 | 5.7600 | 219,300 |
| 10 Jan 2024 | 4.6800 | 4.8500 | 4.5800 | 4.6900 | 4.6900 | 17,900 |
| 09 Jan 2024 | 4.5800 | 4.8800 | 4.5500 | 4.7100 | 4.7100 | 51,800 |
| 08 Jan 2024 | 4.6500 | 4.9740 | 4.5700 | 4.7400 | 4.7400 | 11,800 |
| 05 Jan 2024 | 4.5600 | 4.5900 | 4.4790 | 4.5500 | 4.5500 | 15,000 |
| 04 Jan 2024 | 4.6300 | 5.0100 | 4.4000 | 4.4600 | 4.4600 | 59,100 |
| 03 Jan 2024 | 4.9100 | 5.0700 | 4.5000 | 4.6510 | 4.6510 | 36,100 |
| 02 Jan 2024 | 5.3700 | 5.4000 | 4.9100 | 4.9600 | 4.9600 | 37,600 |
| 29 Dec 2023 | 5.1200 | 5.2800 | 4.9100 | 5.1400 | 5.1400 | 25,000 |
| 28 Dec 2023 | 5.2200 | 5.3150 | 5.0500 | 5.2100 | 5.2100 | 16,600 |
| 27 Dec 2023 | 5.2900 | 5.4450 | 5.2000 | 5.2700 | 5.2700 | 67,300 |
| 26 Dec 2023 | 6.2700 | 6.2700 | 5.3000 | 5.4600 | 5.4600 | 166,200 |
| 22 Dec 2023 | 5.4000 | 6.4400 | 5.3000 | 6.2000 | 6.2000 | 125,100 |
| 21 Dec 2023 | 4.8300 | 5.9000 | 4.8300 | 5.5300 | 5.5300 | 91,700 |
| 20 Dec 2023 | 5.1600 | 5.4640 | 4.7400 | 4.7900 | 4.7900 | 100,100 |
| 19 Dec 2023 | 4.6300 | 5.5000 | 4.3800 | 5.1600 | 5.1600 | 150,300 |
| 18 Dec 2023 | 4.2100 | 4.4700 | 4.1080 | 4.2100 | 4.2100 | 33,700 |
| 15 Dec 2023 | 4.4100 | 4.5000 | 4.0870 | 4.2100 | 4.2100 | 30,200 |
| 14 Dec 2023 | 3.8500 | 4.4140 | 3.8500 | 4.2800 | 4.2800 | 45,000 |
| 13 Dec 2023 | 4.0500 | 4.2500 | 3.7380 | 3.8000 | 3.8000 | 44,800 |
| 12 Dec 2023 | 4.5000 | 4.7070 | 4.1000 | 4.1000 | 4.1000 | 52,800 |
| 11 Dec 2023 | 4.6000 | 4.7630 | 4.3300 | 4.4300 | 4.4300 | 17,800 |
| 08 Dec 2023 | 4.4300 | 4.7700 | 4.1000 | 4.4900 | 4.4900 | 45,600 |
| 07 Dec 2023 | 4.7500 | 4.8580 | 4.2900 | 4.3600 | 4.3600 | 23,400 |
| 06 Dec 2023 | 4.6800 | 4.9000 | 4.5000 | 4.6900 | 4.6900 | 43,200 |
| 05 Dec 2023 | 4.6600 | 4.9980 | 4.6600 | 4.8000 | 4.8000 | 18,600 |
| 04 Dec 2023 | 5.1700 | 5.3810 | 4.7800 | 4.7900 | 4.7900 | 64,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.