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
18th Jul 2025 (Fri) 0.713 0.713 0.69 0.6973 2,301
17th Jul 2025 (Thu) 0.6799 0.7194 0.6799 0.7197 11,907
16th Jul 2025 (Wed) 0.666 0.678 0.635 0.6798 649
15th Jul 2025 (Tue) 0.69 0.69 0.622 0.632 7,236
14th Jul 2025 (Mon) 0.677 0.705 0.67 0.685 6,757
11th Jul 2025 (Fri) 0.67 0.7288 0.67 0.716 8,160
10th Jul 2025 (Thu) 0.662 0.683 0.662 0.683 2,111
9th Jul 2025 (Wed) 0.63 0.656 0.63 0.656 372
8th Jul 2025 (Tue) 0.63 0.6737 0.63 0.6602 4,720
7th Jul 2025 (Mon) 0.6754 0.68 0.62 0.64 5,994
4th Jul 2025 (Fri) 0.6551 0.6809 0.648 0.6799 2,727
3rd Jul 2025 (Thu) 0.6551 0.6809 0.648 0.6799 2,727
2nd Jul 2025 (Wed) 0.63 0.648 0.629 0.648 41,138
1st Jul 2025 (Tue) 0.6283 0.6283 0.5935 0.6096 2,689
30th Jun 2025 (Mon) 0.6269 0.6269 0.5916 0.595 4,730
27th Jun 2025 (Fri) 0.58 0.6242 0.58 0.6269 5,718
26th Jun 2025 (Thu) 0.53 0.56 0.53 0.551 9,014
25th Jun 2025 (Wed) 0.562 0.562 0.55 0.55 9,955
24th Jun 2025 (Tue) 0.56 0.568 0.56 0.5602 6,988
23rd Jun 2025 (Mon) 0.60 0.60 0.56 0.5643 2,993
20th Jun 2025 (Fri) 0.6136 0.6212 0.607 0.6053 23,048
19th Jun 2025 (Thu) 0.621 0.6334 0.615 0.6179 12,578
18th Jun 2025 (Wed) 0.621 0.6334 0.615 0.6179 12,578
17th Jun 2025 (Tue) 0.66 0.66 0.62 0.62 4,764
16th Jun 2025 (Mon) 0.6501 0.6501 0.6403 0.65 3,154
13th Jun 2025 (Fri) 0.6915 0.6915 0.6156 0.6305 48,534
12th Jun 2025 (Thu) 0.74 0.74 0.6925 0.692 47,368
11th Jun 2025 (Wed) 0.76 0.77 0.74 0.7421 17,367
10th Jun 2025 (Tue) 0.771 0.79 0.771 0.7731 5,897
9th Jun 2025 (Mon) 0.80 0.8001 0.7677 0.771 22,779
6th Jun 2025 (Fri) 0.731 0.78 0.72 0.78 16,446
5th Jun 2025 (Thu) 0.784 0.784 0.75 0.746 9,789
4th Jun 2025 (Wed) 0.82 0.82 0.76 0.7901 16,923
3rd Jun 2025 (Tue) 0.78 0.85 0.7652 0.8069 35,085
2nd Jun 2025 (Mon) 0.77 0.80 0.7126 0.7842 12,282
30th May 2025 (Fri) 0.77 0.78 0.762 0.771 3,692
29th May 2025 (Thu) 0.81 0.81 0.79 0.7918 3,816
28th May 2025 (Wed) 0.7623 0.7835 0.7502 0.7835 23,736
27th May 2025 (Tue) 0.81 0.828 0.79 0.80 20,184
26th May 2025 (Mon) 0.8488 0.8488 0.8488 0.8488 0
24th May 2025 (Sat) 0.8253 0.8397 0.8253 0.8488 17,833
23rd May 2025 (Fri) 0.8253 0.8397 0.8253 0.8397 17,833
22nd May 2025 (Thu) 0.78 0.819 0.75 0.799 88,344
21st May 2025 (Wed) 0.815 0.84 0.7802 0.79 66,180
20th May 2025 (Tue) 0.791 0.8204 0.76 0.8178 16,288
19th May 2025 (Mon) 0.85 0.85 0.7403 0.8063 219,272
FTSE 100 Latest
Value8,992.12
Change19.48