Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ree Automotive (REE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.764 0.801 0.764 0.775 3,182
11th Dec 2025 (Thu) 0.72 0.7602 0.72 0.75 9,169
10th Dec 2025 (Wed) 0.78 0.8051 0.7519 0.7621 9,978
9th Dec 2025 (Tue) 0.7969 0.799 0.7733 0.7756 2,602
8th Dec 2025 (Mon) 0.7828 0.80 0.75 0.7842 2,721
5th Dec 2025 (Fri) 0.81 0.81 0.76 0.76 5,604
4th Dec 2025 (Thu) 0.81 0.8393 0.8008 0.8409 2,661
3rd Dec 2025 (Wed) 0.79 0.81 0.7805 0.81 3,916
2nd Dec 2025 (Tue) 0.8335 0.8335 0.7862 0.79 7,392
1st Dec 2025 (Mon) 0.8801 0.8801 0.82 0.83 1,283
28th Nov 2025 (Fri) 0.839 0.931 0.839 0.8948 8,738
27th Nov 2025 (Thu) 0.7505 0.815 0.7413 0.81 8,507
26th Nov 2025 (Wed) 0.7505 0.815 0.7413 0.81 14,615
25th Nov 2025 (Tue) 0.7516 0.7625 0.7362 0.748 824
24th Nov 2025 (Mon) 0.7351 0.7573 0.7164 0.7514 3,188
21st Nov 2025 (Fri) 0.7351 0.7643 0.722 0.7426 717
20th Nov 2025 (Thu) 0.949 0.949 0.7914 0.7914 0
19th Nov 2025 (Wed) 0.949 0.97 0.7829 0.7914 3,958
18th Nov 2025 (Tue) 0.7595 0.8593 0.7595 0.85 1,509
17th Nov 2025 (Mon) 0.80 0.80 0.6625 0.734 18,470
14th Nov 2025 (Fri) 0.80 0.80 0.7849 0.7901 1,834
13th Nov 2025 (Thu) 0.89 0.898 0.7602 0.7751 2,864
12th Nov 2025 (Wed) 0.8885 0.9098 0.8775 0.8967 4,315
11th Nov 2025 (Tue) 0.8894 0.90 0.8548 0.8825 2,520
10th Nov 2025 (Mon) 0.8743 0.8743 0.8322 0.878 1,019
7th Nov 2025 (Fri) 0.8312 0.879 0.83 0.859 1,496
6th Nov 2025 (Thu) 0.92 0.92 0.851 0.8626 616
5th Nov 2025 (Wed) 0.9158 0.9286 0.862 0.901 1,377
4th Nov 2025 (Tue) 1.03 1.03 0.9861 0.9861 0
3rd Nov 2025 (Mon) 1.03 1.055 0.9607 0.9861 4,133
31st Oct 2025 (Fri) 1.00 1.03 0.9703 1.00 1,261
30th Oct 2025 (Thu) 1.10 1.10 1.06 1.07 10,933
29th Oct 2025 (Wed) 1.13 1.16 1.11 1.13 1,846
28th Oct 2025 (Tue) 1.18 1.18 1.065 1.09 5,657
27th Oct 2025 (Mon) 1.20 1.21 1.15 1.19 13,954
24th Oct 2025 (Fri) 1.20 1.22 1.19 1.22 9,018
23rd Oct 2025 (Thu) 1.22 1.245 1.17 1.17 10,755
22nd Oct 2025 (Wed) 1.31 1.35 1.23 1.295 5,807
21st Oct 2025 (Tue) 1.22 1.30 1.17 1.30 25,492
20th Oct 2025 (Mon) 1.36 1.41 1.26 1.285 22,957
17th Oct 2025 (Fri) 1.38 1.48 1.24 1.28 44,258
16th Oct 2025 (Thu) 1.13 1.75 1.09 1.40 618,760
15th Oct 2025 (Wed) 1.025 1.08 1.00 1.085 1,972
14th Oct 2025 (Tue) 1.06 1.11 0.92 0.995 11,290
13th Oct 2025 (Mon) 0.90 1.07 0.86 1.06 78,869
FTSE 100 Latest
Value9,649.03
Change-54.13