REE Automotive Ltd. (REE)
8.41
-0.50 (-5.61%)
At close: Jan 28, 2025, 1:54 PM
REE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 9.53 | 9.53 | 8.77 | 8.79 | -0.79 | -8.25% | 32,528 |
| Jan 24, 2025 | 9.55 | 9.92 | 9.31 | 9.58 | 0.13 | 1.38% | 42,547 |
| Jan 23, 2025 | 9.26 | 9.75 | 9.12 | 9.45 | 0.06 | 0.64% | 20,300 |
| Jan 22, 2025 | 8.80 | 9.50 | 8.61 | 9.39 | 0.63 | 7.19% | 46,152 |
| Jan 21, 2025 | 8.56 | 8.95 | 8.54 | 8.76 | -0.04 | -0.45% | 37,000 |
| Jan 17, 2025 | 8.78 | 8.96 | 8.70 | 8.80 | -0.06 | -0.68% | 21,400 |
| Jan 16, 2025 | 8.35 | 9.00 | 8.35 | 8.86 | 0.44 | 5.23% | 39,400 |
| Jan 15, 2025 | 8.41 | 8.59 | 8.08 | 8.42 | -0.04 | -0.47% | 46,354 |
| Jan 14, 2025 | 8.30 | 8.55 | 8.20 | 8.46 | 0.35 | 4.32% | 21,300 |
| Jan 13, 2025 | 8.20 | 8.69 | 7.60 | 8.11 | -0.33 | -3.91% | 70,650 |
| Jan 10, 2025 | 8.22 | 8.70 | 8.00 | 8.44 | -0.06 | -0.71% | 57,747 |
| Jan 8, 2025 | 8.81 | 9.15 | 8.45 | 8.50 | -0.38 | -4.28% | 35,811 |
| Jan 7, 2025 | 9.75 | 10.00 | 8.81 | 8.88 | -0.85 | -8.74% | 92,900 |
| Jan 6, 2025 | 10.18 | 10.24 | 9.64 | 9.73 | -0.23 | -2.31% | 37,458 |
| Jan 3, 2025 | 9.35 | 10.19 | 9.30 | 9.96 | 0.61 | 6.52% | 55,100 |
| Jan 2, 2025 | 9.14 | 9.55 | 8.69 | 9.35 | 0.52 | 5.89% | 39,100 |
| Dec 31, 2024 | 9.86 | 10.00 | 8.61 | 8.83 | -1.07 | -10.81% | 68,526 |
| Dec 30, 2024 | 9.29 | 10.00 | 9.27 | 9.90 | 0.36 | 3.77% | 110,108 |
| Dec 27, 2024 | 9.20 | 9.69 | 8.88 | 9.54 | 0.54 | 6.00% | 131,440 |
| Dec 26, 2024 | 8.24 | 9.18 | 8.16 | 9.00 | 0.71 | 8.56% | 97,100 |
| Dec 24, 2024 | 8.62 | 8.62 | 8.20 | 8.29 | -0.16 | -1.89% | 34,800 |
| Dec 23, 2024 | 9.13 | 9.42 | 8.25 | 8.45 | -0.74 | -8.05% | 158,200 |
| Dec 20, 2024 | 8.78 | 9.43 | 8.61 | 9.19 | 0.09 | 0.99% | 67,554 |
| Dec 19, 2024 | 9.66 | 10.00 | 9.00 | 9.10 | -0.84 | -8.45% | 98,770 |
| Dec 18, 2024 | 9.58 | 10.47 | 9.25 | 9.94 | 0.45 | 4.74% | 100,943 |
| Dec 17, 2024 | 11.07 | 11.07 | 8.70 | 9.49 | -1.49 | -13.57% | 572,113 |
| Dec 16, 2024 | 11.50 | 11.63 | 9.70 | 10.98 | 0.15 | 1.39% | 165,100 |
| Dec 13, 2024 | 10.32 | 10.83 | 9.74 | 10.83 | 0.63 | 6.18% | 56,400 |
| Dec 12, 2024 | 10.95 | 11.30 | 9.85 | 10.20 | -0.87 | -7.86% | 147,847 |
| Dec 11, 2024 | 9.50 | 11.72 | 9.16 | 11.07 | 1.83 | 19.81% | 349,611 |
| Dec 10, 2024 | 8.70 | 9.47 | 8.57 | 9.24 | 0.56 | 6.45% | 103,600 |
| Dec 9, 2024 | 8.28 | 8.78 | 8.12 | 8.68 | 0.27 | 3.21% | 72,547 |
| Dec 6, 2024 | 7.92 | 8.41 | 7.53 | 8.41 | 0.57 | 7.27% | 43,532 |
| Dec 5, 2024 | 7.70 | 7.85 | 7.56 | 7.84 | 0.14 | 1.82% | 22,419 |
| Dec 4, 2024 | 8.23 | 8.23 | 7.64 | 7.70 | -0.61 | -7.34% | 61,034 |
| Dec 3, 2024 | 8.09 | 8.78 | 7.83 | 8.31 | 0.37 | 4.66% | 86,664 |
| Dec 2, 2024 | 7.79 | 8.12 | 7.51 | 7.94 | 0.21 | 2.72% | 40,749 |
| Nov 29, 2024 | 7.62 | 7.89 | 7.60 | 7.73 | 0.03 | 0.39% | 29,203 |
| Nov 27, 2024 | 7.73 | 7.87 | 7.29 | 7.70 | -0.13 | -1.66% | 37,200 |
| Nov 26, 2024 | 7.26 | 8.20 | 7.26 | 7.83 | 0.57 | 7.85% | 56,089 |
| Nov 25, 2024 | 7.39 | 7.43 | 7.18 | 7.26 | -0.04 | -0.55% | 20,006 |
| Nov 22, 2024 | 7.06 | 7.64 | 7.05 | 7.30 | 0.13 | 1.81% | 40,900 |
| Nov 21, 2024 | 6.49 | 7.25 | 6.48 | 7.17 | 0.58 | 8.80% | 39,240 |
| Nov 20, 2024 | 6.77 | 6.77 | 6.16 | 6.59 | -0.19 | -2.80% | 46,900 |
| Nov 19, 2024 | 7.06 | 7.06 | 6.60 | 6.78 | -0.28 | -3.97% | 28,500 |
| Nov 18, 2024 | 6.76 | 7.20 | 6.70 | 7.06 | 0.09 | 1.29% | 45,812 |
| Nov 15, 2024 | 7.19 | 7.52 | 6.86 | 6.97 | -0.31 | -4.26% | 27,940 |
| Nov 14, 2024 | 7.72 | 7.72 | 7.12 | 7.28 | -0.34 | -4.46% | 48,121 |
| Nov 13, 2024 | 7.72 | 7.96 | 7.50 | 7.62 | 0.10 | 1.33% | 67,027 |
| Nov 12, 2024 | 8.15 | 8.15 | 7.30 | 7.52 | -0.62 | -7.62% | 78,700 |