-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
+8.75% -
3 MONTH PERFORMANCE
+117.51% -
6 MONTH PERFORMANCE
+55.30% -
YEAR-TO-DATE PERFORMANCE
+42.61% -
1 YEAR PERFORMANCE
+53.35%
REE Automotive Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/14/2024 | $7.72 | $7.28 (-5.7%) | $7.72 | $7.12 | 47,902 | $80.25 M |
11/13/2024 | $7.72 | $7.62 (-1.3%) | $7.96 | $7.50 | 67,027 | $84.00 M |
11/12/2024 | $8.15 | $7.52 (-7.73%) | $8.15 | $7.30 | 78,700 | $82.90 M |
11/11/2024 | $7.00 | $8.14 (16.29%) | $8.79 | $7.00 | 215,100 | $89.73 M |
11/08/2024 | $7.17 | $7.19 (0.28%) | $7.38 | $7.12 | 16,400 | $79.26 M |
11/07/2024 | $7.10 | $7.31 (2.96%) | $7.44 | $7.10 | 29,942 | $80.58 M |
11/06/2024 | $7.41 | $7.22 (-2.56%) | $7.61 | $7.10 | 56,039 | $79.59 M |
11/05/2024 | $7.42 | $7.46 (0.54%) | $7.55 | $7.30 | 15,500 | $82.24 M |
11/04/2024 | $7.40 | $7.49 (1.22%) | $7.56 | $7.33 | 33,203 | $82.57 M |
11/01/2024 | $7.16 | $7.27 (1.54%) | $7.51 | $7.09 | 42,724 | $80.14 M |
10/31/2024 | $7.21 | $7.15 (-0.83%) | $7.42 | $6.80 | 70,200 | $78.82 M |
10/30/2024 | $7.70 | $7.37 (-4.29%) | $7.70 | $7.28 | 22,800 | $81.25 M |
10/29/2024 | $7.81 | $7.70 (-1.41%) | $7.95 | $7.50 | 37,143 | $84.88 M |
10/28/2024 | $8.39 | $7.82 (-6.79%) | $8.58 | $7.80 | 59,800 | $86.21 M |
10/25/2024 | $8.49 | $8.27 (-2.59%) | $8.70 | $7.89 | 83,600 | $91.17 M |
10/24/2024 | $8.02 | $8.37 (4.36%) | $8.44 | $7.90 | 77,133 | $92.27 M |
10/23/2024 | $8.00 | $7.84 (-2%) | $8.12 | $7.69 | 28,300 | $86.43 M |
10/22/2024 | $7.50 | $7.98 (6.4%) | $8.10 | $7.50 | 40,004 | $87.97 M |
10/21/2024 | $7.66 | $7.55 (-1.44%) | $7.72 | $7.26 | 90,000 | $83.23 M |
10/18/2024 | $8.09 | $7.61 (-5.93%) | $8.10 | $7.44 | 127,000 | $83.89 M |
10/17/2024 | $7.93 | $7.90 (-0.38%) | $8.19 | $7.64 | 93,642 | $87.09 M |
10/16/2024 | $6.64 | $8.00 (20.48%) | $8.75 | $6.64 | 376,511 | $88.19 M |
10/15/2024 | $6.91 | $6.74 (-2.46%) | $6.92 | $6.43 | 96,600 | $74.30 M |
10/14/2024 | $7.10 | $6.92 (-2.54%) | $7.23 | $6.50 | 109,216 | $76.29 M |
10/11/2024 | $6.60 | $7.11 (7.73%) | $7.19 | $6.60 | 48,393 | $78.38 M |
10/10/2024 | $6.59 | $6.54 (-0.76%) | $6.68 | $6.43 | 19,008 | $72.10 M |
10/09/2024 | $6.59 | $6.50 (-1.37%) | $6.98 | $6.40 | 24,351 | $71.66 M |
10/08/2024 | $7.06 | $6.67 (-5.52%) | $7.20 | $6.66 | 96,253 | $73.53 M |
10/07/2024 | $7.68 | $7.22 (-5.99%) | $7.79 | $7.03 | 131,029 | $79.59 M |
10/04/2024 | $8.00 | $7.64 (-4.5%) | $8.10 | $7.37 | 89,143 | $84.22 M |
10/03/2024 | $7.71 | $7.86 (1.95%) | $7.90 | $7.33 | 47,228 | $86.65 M |
10/02/2024 | $7.46 | $7.79 (4.42%) | $7.79 | $7.35 | 89,340 | $85.88 M |
10/01/2024 | $7.67 | $7.53 (-1.83%) | $7.80 | $7.06 | 178,900 | $83.01 M |
09/30/2024 | $7.27 | $7.06 (-2.89%) | $7.90 | $6.94 | 315,100 | $77.83 M |
09/27/2024 | $6.31 | $7.54 (19.49%) | $7.57 | $6.30 | 233,399 | $83.12 M |
09/26/2024 | $6.40 | $6.38 (-0.31%) | $6.51 | $6.01 | 191,552 | $70.33 M |
09/25/2024 | $6.12 | $6.20 (1.31%) | $6.51 | $5.99 | 125,000 | $68.35 M |
09/24/2024 | $6.31 | $6.30 (-0.16%) | $6.38 | $5.96 | 106,240 | $69.45 M |
09/23/2024 | $5.75 | $6.09 (5.91%) | $6.55 | $5.55 | 203,100 | $67.14 M |
09/20/2024 | $5.65 | $5.76 (1.95%) | $5.99 | $5.60 | 95,084 | $63.50 M |
09/19/2024 | $6.44 | $5.78 (-10.25%) | $6.48 | $5.45 | 270,178 | $63.72 M |
09/18/2024 | $5.91 | $6.18 (4.57%) | $6.75 | $5.63 | 1.11 M | $68.13 M |
09/17/2024 | $4.54 | $5.57 (22.69%) | $5.69 | $4.25 | 1.61 M | $61.40 M |
09/16/2024 | $3.36 | $4.34 (29.17%) | $4.71 | $3.35 | 12.39 M | $47.84 M |
09/13/2024 | $3.38 | $2.97 (-12.13%) | $3.67 | $2.91 | 77,502 | $32.74 M |
09/12/2024 | $3.30 | $3.42 (3.64%) | $3.68 | $3.30 | 118,035 | $37.70 M |
09/11/2024 | $3.10 | $3.22 (3.87%) | $3.26 | $3.05 | 21,746 | $35.50 M |
09/10/2024 | $3.20 | $3.00 (-6.25%) | $3.20 | $3.00 | 15,517 | $33.07 M |
09/09/2024 | $3.17 | $3.21 (1.26%) | $3.27 | $3.17 | 5,927 | $35.39 M |
09/06/2024 | $3.14 | $3.05 (-2.87%) | $3.19 | $2.98 | 17,300 | $33.62 M |
09/05/2024 | $3.25 | $3.09 (-4.92%) | $3.27 | $3.00 | 20,100 | $34.06 M |
09/04/2024 | $3.30 | $3.25 (-1.52%) | $3.46 | $3.20 | 22,300 | $35.83 M |
09/03/2024 | $3.60 | $3.30 (-8.33%) | $3.69 | $3.30 | 22,000 | $36.38 M |
08/30/2024 | $3.79 | $3.68 (-2.9%) | $3.79 | $3.67 | 12,524 | $40.57 M |
08/29/2024 | $3.79 | $3.72 (-1.85%) | $3.86 | $3.69 | 5,100 | $41.01 M |
08/28/2024 | $3.83 | $3.79 (-1.04%) | $3.94 | $3.79 | 8,723 | $41.78 M |
08/27/2024 | $3.92 | $3.89 (-0.77%) | $4.10 | $3.75 | 41,307 | $42.88 M |
08/26/2024 | $3.59 | $3.74 (4.18%) | $4.10 | $3.56 | 35,436 | $41.23 M |
08/23/2024 | $3.60 | $3.64 (1.11%) | $3.66 | $3.50 | 7,300 | $40.13 M |
08/22/2024 | $3.58 | $3.70 (3.35%) | $3.70 | $3.58 | 5,502 | $40.79 M |
08/21/2024 | $3.60 | $3.71 (3.06%) | $3.72 | $3.42 | 6,100 | $40.90 M |
08/20/2024 | $3.45 | $3.71 (7.54%) | $3.77 | $3.42 | 11,400 | $40.90 M |
08/19/2024 | $3.36 | $3.36 (0%) | $3.43 | $3.35 | 9,666 | $37.04 M |
08/16/2024 | $3.37 | $3.39 (0.59%) | $3.46 | $3.37 | 4,127 | $37.37 M |
08/15/2024 | $3.39 | $3.37 (-0.59%) | $3.47 | $3.30 | 6,604 | $37.15 M |