Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.97 | 0.01 | 0.25% | 3.97 | 4.14 | 3.82 | 39,900 |
| May 02 2024 | 3.96 | -0.06 | -1.49% | 4.02 | 4.05 | 3.85 | 14,824 |
| May 01 2024 | 4.02 | -0.25 | -5.85% | 3.86 | 4.24 | 3.86 | 16,801 |
| Apr 30 2024 | 4.27 | -0.14 | -3.17% | 4.35 | 4.50 | 4.25 | 14,350 |
| Apr 29 2024 | 4.41 | 0.31 | 7.56% | 4.15 | 4.42 | 4.0201 | 5,020 |
| Apr 26 2024 | 4.10 | -0.22 | -5.09% | 4.36 | 4.36 | 4.09 | 4,019 |
| Apr 25 2024 | 4.32 | 0.31 | 7.73% | 4.02 | 4.33 | 3.87 | 21,014 |
| Apr 24 2024 | 4.01 | 0.09 | 2.30% | 3.97 | 4.08 | 3.87 | 8,563 |
| Apr 23 2024 | 3.92 | 0.22 | 5.95% | 3.69 | 4.16 | 3.69 | 6,963 |
| Apr 22 2024 | 3.70 | 0.13 | 3.64% | 3.70 | 3.90 | 3.62 | 16,549 |
| Apr 19 2024 | 3.57 | -0.59 | -14.18% | 4.01 | 4.08 | 3.4601 | 44,107 |
| Apr 18 2024 | 4.16 | 0.08 | 1.96% | 4.07 | 4.215 | 4.05 | 14,176 |
| Apr 17 2024 | 4.08 | 0.41 | 11.17% | 3.78 | 4.16 | 3.70 | 22,929 |
| Apr 16 2024 | 3.67 | 0.00 | 0.00% | 3.54 | 3.7499 | 3.48 | 25,392 |
| Apr 15 2024 | 3.67 | -0.05 | -1.34% | 3.80 | 3.85 | 3.4417 | 61,107 |
| Apr 12 2024 | 3.72 | -0.18 | -4.62% | 3.92 | 4.10 | 3.72 | 23,938 |
| Apr 11 2024 | 3.90 | -0.18 | -4.41% | 4.06 | 4.19 | 3.87 | 72,344 |
| Apr 10 2024 | 4.08 | -0.51 | -11.11% | 4.29 | 4.40 | 4.00 | 73,462 |
| Apr 09 2024 | 4.59 | 0.09 | 2.00% | 4.48 | 4.73 | 4.48 | 13,208 |
| Apr 08 2024 | 4.50 | -0.25 | -5.26% | 4.76 | 4.76 | 4.43 | 26,330 |
| Apr 05 2024 | 4.75 | 0.15 | 3.26% | 4.65 | 5.029 | 4.50 | 26,064 |
| Apr 04 2024 | 4.60 | -0.60 | -11.54% | 5.31 | 5.53 | 4.45 | 97,008 |
| Apr 03 2024 | 5.20 | -0.63 | -10.81% | 5.73 | 5.8898 | 5.15 | 70,416 |
| Apr 02 2024 | 5.83 | -0.09 | -1.52% | 6.00 | 6.00 | 5.735 | 13,577 |
| Apr 01 2024 | 5.92 | 0.08 | 1.37% | 5.67 | 6.00 | 5.67 | 19,583 |
| Mar 28 2024 | 5.84 | 0.00 | 0.00% | 5.99 | 6.00 | 5.63 | 15,698 |
| Mar 27 2024 | 5.84 | -0.44 | -7.01% | 5.91 | 6.30 | 5.66 | 53,250 |
| Mar 26 2024 | 6.28 | 0.40 | 6.80% | 5.81 | 6.2999 | 5.81 | 20,795 |
| Mar 25 2024 | 5.88 | 0.08 | 1.38% | 5.75 | 5.99 | 5.75 | 8,429 |
| Mar 22 2024 | 5.80 | -0.06 | -1.02% | 6.01 | 6.02 | 5.7401 | 6,330 |
| Mar 21 2024 | 5.86 | 0.02 | 0.34% | 6.08 | 6.08 | 5.6048 | 18,171 |
| Mar 20 2024 | 5.84 | 0.21 | 3.73% | 5.59 | 5.877 | 5.59 | 7,593 |
| Mar 19 2024 | 5.63 | 0.01 | 0.18% | 5.62 | 5.8613 | 5.62 | 9,623 |
| Mar 18 2024 | 5.62 | 0.01 | 0.18% | 5.61 | 5.89 | 5.61 | 10,894 |
| Mar 15 2024 | 5.61 | -0.04 | -0.71% | 5.60 | 5.85 | 5.5844 | 6,016 |
| Mar 14 2024 | 5.65 | -0.36 | -5.99% | 5.98 | 5.99 | 5.6446 | 21,195 |
| Mar 13 2024 | 6.01 | -0.08 | -1.31% | 6.01 | 6.15 | 6.01 | 17,320 |
| Mar 12 2024 | 6.09 | -0.20 | -3.18% | 6.22 | 6.46 | 5.89 | 31,118 |
| Mar 11 2024 | 6.29 | -0.31 | -4.70% | 6.47 | 6.56 | 6.21 | 26,452 |
| Mar 08 2024 | 6.60 | 0.05 | 0.76% | 6.52 | 6.60 | 6.28 | 23,491 |
| Mar 07 2024 | 6.55 | 0.12 | 1.87% | 6.50 | 6.75 | 6.23 | 45,293 |
| Mar 06 2024 | 6.43 | -0.15 | -2.28% | 6.68 | 6.79 | 6.18 | 61,953 |
| Mar 05 2024 | 6.58 | -0.15 | -2.23% | 6.72 | 6.851 | 6.36 | 41,018 |
| Mar 04 2024 | 6.73 | -0.02 | -0.30% | 6.90 | 7.14 | 6.50 | 48,108 |
| Mar 01 2024 | 6.75 | -1.08 | -13.79% | 6.16 | 7.08 | 6.017 | 227,139 |
| Feb 29 2024 | 7.83 | 0.05 | 0.64% | 7.90 | 8.20 | 7.6601 | 34,619 |
| Feb 28 2024 | 7.78 | 0.45 | 6.14% | 7.42 | 7.95 | 7.34 | 44,152 |
| Feb 27 2024 | 7.33 | 0.07 | 0.96% | 7.25 | 7.49 | 6.83 | 17,912 |
| Feb 26 2024 | 7.26 | 0.81 | 12.56% | 6.50 | 7.26 | 6.50 | 39,553 |
| Feb 23 2024 | 6.45 | 0.00 | 0.00% | 6.26 | 6.45 | 5.84 | 27,023 |
| Feb 22 2024 | 6.45 | -0.83 | -11.40% | 7.49 | 7.56 | 6.40 | 43,090 |
| Feb 21 2024 | 7.28 | -0.65 | -8.20% | 7.75 | 7.815 | 7.26 | 24,758 |
| Feb 20 2024 | 7.93 | -0.39 | -4.69% | 8.30 | 8.43 | 7.10 | 62,508 |
| Feb 16 2024 | 8.32 | 0.91 | 12.20% | 7.42 | 8.34 | 7.311 | 63,099 |
| Feb 15 2024 | 7.415 | 0.40 | 5.63% | 7.00 | 7.59 | 6.8101 | 89,500 |
| Feb 14 2024 | 7.02 | 0.13 | 1.81% | 6.75 | 7.27 | 6.75 | 35,378 |
| Feb 13 2024 | 6.895 | -0.41 | -5.55% | 6.8015 | 7.12 | 6.80 | 19,556 |
| Feb 12 2024 | 7.30 | 0.85 | 13.18% | 6.64 | 8.00 | 6.47 | 180,206 |
| Feb 09 2024 | 6.45 | 0.33 | 5.39% | 5.99 | 6.58 | 5.99 | 24,375 |
| Feb 08 2024 | 6.12 | 0.09 | 1.49% | 5.97 | 6.28 | 5.94 | 32,743 |
| Feb 07 2024 | 6.03 | -0.13 | -2.11% | 6.10 | 6.3799 | 5.9139 | 26,366 |
| Feb 06 2024 | 6.16 | 0.16 | 2.67% | 6.00 | 6.3882 | 5.99 | 27,723 |
