Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.8100	0.8450	0.7600	0.8002	138,567	-0.00(-0.10%)
Jan 08, 2026	0.7600	0.8500	0.7600	0.8010	114,914	+0.02(+2.67%)
Jan 07, 2026	0.7900	0.8650	0.7600	0.7802	347,796	-0.00(-0.60%)
Jan 06, 2026	0.7300	0.8410	0.7300	0.7849	78,903	+0.06(+8.26%)
Jan 05, 2026	0.7700	0.7900	0.7150	0.7250	63,813	-0.04(-5.51%)
Jan 02, 2026	0.7300	0.7999	0.7300	0.7673	108,476	+0.03(+4.47%)
Dec 31, 2025	0.7820	0.8522	0.7101	0.7345	106,022	-0.07(-8.30%)
Dec 30, 2025	0.8000	0.9972	0.7979	0.8010	403,048	+0.00(+0.13%)
Dec 29, 2025	0.7800	0.8200	0.7611	0.8000	262,377	+0.04(+5.75%)
Dec 26, 2025	0.7758	0.8099	0.7203	0.7565	170,110	-0.01(-1.82%)
Dec 24, 2025	0.7800	0.8000	0.7300	0.7705	84,088	-0.01(-0.66%)
Dec 23, 2025	0.7000	0.7800	0.6701	0.7756	111,041	+0.07(+10.64%)
Dec 22, 2025	0.6600	0.7299	0.6600	0.7010	75,231	+0.05(+7.35%)
Dec 19, 2025	0.6700	0.6704	0.6500	0.6530	116,975	-0.02(-2.68%)
Dec 18, 2025	0.6803	0.6989	0.6700	0.6710	69,522	-0.01(-1.37%)
Dec 17, 2025	0.7115	0.7299	0.6800	0.6803	77,122	-0.02(-2.81%)
Dec 16, 2025	0.7242	0.7697	0.7000	0.7000	111,496	-0.01(-1.41%)
Dec 15, 2025	0.7610	0.7975	0.7000	0.7100	140,531	-0.07(-8.39%)
Dec 12, 2025	0.7350	0.8223	0.7350	0.7750	70,486	+0.03(+3.33%)
Dec 11, 2025	0.7200	0.7684	0.7200	0.7500	126,615	-0.01(-1.59%)
Dec 10, 2025	0.7743	0.8117	0.7500	0.7621	168,219	-0.01(-1.74%)
Dec 09, 2025	0.7700	0.7998	0.7563	0.7756	38,989	-0.01(-1.10%)
Dec 08, 2025	0.8413	0.8413	0.7344	0.7842	207,864	+0.02(+3.18%)
Dec 05, 2025	0.8200	0.8200	0.7538	0.7600	103,324	-0.08(-9.62%)
Dec 04, 2025	0.8042	0.8418	0.7853	0.8409	82,046	+0.03(+3.81%)
Dec 03, 2025	0.7900	0.8400	0.7801	0.8100	50,854	+0.02(+2.53%)
Dec 02, 2025	0.8200	0.8574	0.7801	0.7900	95,803	-0.04(-4.82%)
Dec 01, 2025	0.8900	0.9000	0.8200	0.8300	70,639	-0.06(-7.24%)
Nov 28, 2025	0.8024	0.9411	0.8024	0.8948	259,577	+0.08(+10.47%)
Nov 26, 2025	0.7611	0.8200	0.7412	0.8100	183,505	+0.06(+8.29%)
Nov 25, 2025	0.7700	0.7921	0.7352	0.7480	27,311	-0.00(-0.45%)
Nov 24, 2025	0.7270	0.7937	0.7006	0.7514	119,407	+0.01(+1.19%)
Nov 21, 2025	0.7510	0.7660	0.7109	0.7426	82,233	-0.01(-1.12%)
Nov 20, 2025	0.8500	0.8700	0.7210	0.7510	84,811	-0.04(-5.10%)
Nov 19, 2025	0.9800	0.9900	0.7828	0.7914	216,355	-0.06(-6.89%)
Nov 18, 2025	0.7460	0.8600	0.7335	0.8500	109,086	+0.12(+15.80%)
Nov 17, 2025	0.8000	0.8000	0.6625	0.7340	176,453	-0.06(-7.10%)
Nov 14, 2025	0.8000	0.8099	0.7703	0.7901	65,388	+0.02(+1.94%)
Nov 13, 2025	0.8950	0.9880	0.7600	0.7751	121,941	-0.12(-13.56%)
Nov 12, 2025	0.9000	0.9244	0.8750	0.8967	62,282	+0.01(+1.61%)
Nov 11, 2025	0.8900	0.9000	0.8520	0.8825	30,276	+0.00(+0.51%)
Nov 10, 2025	0.8600	0.8799	0.8301	0.8780	28,974	+0.02(+2.21%)
Nov 07, 2025	0.8600	0.8850	0.8300	0.8590	160,515	-0.00(-0.42%)
Nov 06, 2025	0.9100	0.9879	0.8506	0.8626	89,064	-0.04(-4.26%)
Nov 05, 2025	0.9181	0.9599	0.8527	0.9010	112,038	-0.01(-1.39%)
Nov 04, 2025	0.9651	0.9860	0.9000	0.9137	161,274	-0.07(-7.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

REE Automotive Ltd. - Class A Ordinary Shares (NQ:REE)

Historical Prices

Starting at $3.75/week.

Subscribe Today