Ree Automotive Holding Inc (REE) Historical Stock Data
3.66 ↓0.01 (-0.27%)
As of April 16, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, REE is down -1.65% a day on average. There have been 12 days where Ree Automotive Holding Inc closed green and 18 days where REE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 3.80 | 3.67 | ↓$0.13 (-3.42%) | 3.44 | 3.85 | 61.11K |
| 2024-04-12 | 3.92 | 3.72 | ↓$0.20 (-5.10%) | 3.72 | 3.92 | 23.94K |
| 2024-04-11 | 4.06 | 3.90 | ↓$0.16 (-3.94%) | 3.87 | 4.19 | 72.85K |
| 2024-04-10 | 4.40 | 4.08 | ↓$0.32 (-7.27%) | 4.00 | 4.40 | 80.55K |
| 2024-04-09 | 4.48 | 4.59 | ↑$0.11 (2.46%) | 4.48 | 4.73 | 13.21K |
| 2024-04-08 | 4.76 | 4.50 | ↓$0.26 (-5.46%) | 4.43 | 4.76 | 26.33K |
| 2024-04-05 | 4.65 | 4.75 | ↑$0.10 (2.15%) | 4.50 | 5.03 | 26.52K |
| 2024-04-04 | 5.31 | 4.60 | ↓$0.71 (-13.37%) | 4.45 | 5.53 | 97.03K |
| 2024-04-03 | 5.73 | 5.20 | ↓$0.53 (-9.25%) | 5.15 | 5.89 | 70.43K |
| 2024-04-02 | 5.81 | 5.83 | ↑$0.02 (0.34%) | 5.74 | 6.00 | 14.66K |
| 2024-04-01 | 5.67 | 5.92 | ↑$0.25 (4.41%) | 5.67 | 6.00 | 19.59K |
| 2024-03-28 | 5.99 | 5.84 | ↓$0.15 (-2.50%) | 5.63 | 6.00 | 15.70K |
| 2024-03-27 | 5.91 | 5.84 | ↓$0.07 (-1.18%) | 5.66 | 6.30 | 53.25K |
| 2024-03-26 | 5.81 | 6.28 | ↑$0.47 (8.09%) | 5.81 | 6.30 | 20.80K |
| 2024-03-25 | 5.75 | 5.88 | ↑$0.13 (2.26%) | 5.75 | 5.99 | 8.43K |
| 2024-03-22 | 5.81 | 5.80 | ↓$0.01 (-0.17%) | 5.74 | 6.02 | 6.33K |
| 2024-03-21 | 6.08 | 5.86 | ↓$0.22 (-3.62%) | 5.60 | 6.08 | 18.18K |
| 2024-03-20 | 5.59 | 5.84 | ↑$0.25 (4.47%) | 5.59 | 5.88 | 7.59K |
| 2024-03-19 | 5.79 | 5.63 | ↓$0.16 (-2.82%) | 5.62 | 5.86 | 9.62K |
| 2024-03-18 | 5.61 | 5.62 | ↑$0.01 (0.18%) | 5.61 | 5.89 | 10.89K |
| 2024-03-15 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.51 | 5.85 | 8.62K |
| 2024-03-14 | 5.98 | 5.65 | ↓$0.33 (-5.52%) | 5.64 | 5.99 | 21.20K |
| 2024-03-13 | 6.01 | 6.01 | ↑$0.00 (0.00%) | 6.01 | 6.15 | 17.32K |
| 2024-03-12 | 6.22 | 6.09 | ↓$0.13 (-2.09%) | 5.89 | 6.46 | 31.12K |
| 2024-03-11 | 6.47 | 6.29 | ↓$0.18 (-2.78%) | 6.21 | 6.56 | 26.46K |
| 2024-03-08 | 6.52 | 6.60 | ↑$0.08 (1.23%) | 6.28 | 6.60 | 23.49K |
| 2024-03-07 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.23 | 6.70 | 45.29K |
| 2024-03-06 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.18 | 6.79 | 61.93K |
| 2024-03-05 | 6.67 | 6.58 | ↓$0.09 (-1.35%) | 6.36 | 6.85 | 41.02K |
| 2024-03-04 | 6.90 | 6.73 | ↓$0.17 (-2.46%) | 6.50 | 7.14 | 48.11K |
Create an account or log in to view more rows.
$REE one of the poorest performed stocks for a big name.
$REE Good morning gang!
$REE Bullish AF ??
$REE I’ll be buying more if this dips!
$REE Waiting waiting waiting — you know for what !!! Announcement!!!
$REE we back boys
$REE going green
$REE lets go!!
$REE just added more
$REE wtf is that dump