Ree Automotive Holding Inc (REE) Historical Stock Data

0.77 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, REE is down -1.14% a day on average. There have been 11 days where Ree Automotive Holding Inc closed green and 19 days where REE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.78	0.77	↓$0.01 (-1.22%)	0.73	0.80	84.09K
2025-12-23	0.70	0.78	↑$0.08 (10.80%)	0.67	0.78	111.30K
2025-12-22	0.66	0.70	↑$0.04 (6.21%)	0.66	0.73	75.25K
2025-12-19	0.67	0.65	↓$0.02 (-2.54%)	0.65	0.67	116.98K
2025-12-18	0.68	0.67	↓$0.01 (-1.37%)	0.67	0.70	73.59K
2025-12-17	0.71	0.68	↓$0.03 (-4.39%)	0.68	0.73	77.12K
2025-12-16	0.72	0.70	↓$0.02 (-3.34%)	0.70	0.77	111.50K
2025-12-15	0.76	0.71	↓$0.05 (-6.70%)	0.70	0.80	140.66K
2025-12-12	0.74	0.78	↑$0.04 (5.44%)	0.74	0.82	70.49K
2025-12-11	0.72	0.75	↑$0.03 (4.17%)	0.72	0.77	126.62K
2025-12-10	0.77	0.76	↓$0.01 (-1.58%)	0.75	0.81	168.22K
2025-12-09	0.77	0.78	↑$0.01 (0.73%)	0.76	0.80	38.99K
2025-12-08	0.84	0.78	↓$0.06 (-6.79%)	0.73	0.84	207.86K
2025-12-05	0.82	0.76	↓$0.06 (-7.32%)	0.75	0.82	103.32K
2025-12-04	0.80	0.84	↑$0.04 (4.56%)	0.79	0.84	82.12K
2025-12-03	0.79	0.81	↑$0.02 (2.53%)	0.78	0.84	51.78K
2025-12-02	0.82	0.79	↓$0.03 (-3.66%)	0.78	0.86	96.28K
2025-12-01	0.89	0.83	↓$0.06 (-6.74%)	0.82	0.90	70.64K
2025-11-28	0.80	0.89	↑$0.09 (11.52%)	0.80	0.94	259.58K
2025-11-26	0.76	0.81	↑$0.05 (6.42%)	0.74	0.82	183.51K
2025-11-25	0.77	0.75	↓$0.02 (-2.86%)	0.74	0.79	27.31K
2025-11-24	0.73	0.75	↑$0.02 (3.36%)	0.70	0.79	119.42K
2025-11-21	0.75	0.74	↓$0.01 (-1.12%)	0.71	0.77	82.23K
2025-11-20	0.85	0.75	↓$0.10 (-11.65%)	0.72	0.87	84.81K
2025-11-19	0.98	0.79	↓$0.19 (-19.24%)	0.78	0.99	216.41K
2025-11-18	0.75	0.85	↑$0.10 (13.94%)	0.73	0.86	110.21K
2025-11-17	0.80	0.73	↓$0.07 (-8.25%)	0.66	0.80	176.45K
2025-11-14	0.80	0.79	↓$0.01 (-1.24%)	0.77	0.81	65.39K
2025-11-13	0.90	0.78	↓$0.12 (-13.40%)	0.76	0.99	122.48K
2025-11-12	0.90	0.90	↓$0.00 (-0.37%)	0.88	0.92	63.41K