Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ree Automotive Ltd Cl A (NQ: REE )

4.320 -0.070 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.600 1.700 1.580 1.600 1,735,969 -0.06(-3.61%)
May 27, 2022 1.600 1.670 1.580 1.660 1,226,634 +0.05(+3.11%)
May 26, 2022 1.560 1.650 1.560 1.610 1,096,512 +0.01(+0.63%)
May 25, 2022 1.600 1.645 1.540 1.600 211,505 +0.02(+1.27%)
May 24, 2022 1.730 1.730 1.560 1.580 356,866 -0.17(-9.71%)
May 23, 2022 1.680 1.788 1.550 1.750 545,622 +0.11(+6.71%)
May 20, 2022 1.800 1.800 1.570 1.640 607,403 -0.12(-6.82%)
May 19, 2022 1.800 1.870 1.710 1.760 1,897,161 -0.11(-5.88%)
May 18, 2022 1.810 1.870 1.760 1.870 907,069 +0.00(+0.00%)
May 17, 2022 1.900 1.960 1.600 1.870 2,132,223 +0.08(+4.47%)
May 16, 2022 1.610 1.850 1.550 1.790 1,161,417 +0.20(+12.58%)
May 13, 2022 1.440 1.615 1.365 1.590 1,366,035 +0.18(+12.77%)
May 12, 2022 1.260 1.488 1.250 1.410 2,261,189 +0.12(+9.73%)
May 11, 2022 1.650 1.650 1.250 1.285 1,630,598 -0.30(-18.67%)
May 10, 2022 1.650 1.693 1.580 1.580 485,996 -0.04(-2.47%)
May 09, 2022 1.760 1.760 1.620 1.620 684,504 -0.18(-10.00%)
May 06, 2022 1.800 1.850 1.660 1.800 1,104,954 -0.05(-2.70%)
May 05, 2022 1.910 1.910 1.800 1.850 1,138,050 -0.07(-3.65%)
May 04, 2022 1.930 1.940 1.850 1.920 593,004 -0.03(-1.54%)
May 03, 2022 1.960 1.990 1.910 1.950 333,154 -0.01(-0.51%)
May 02, 2022 1.870 1.960 1.830 1.960 447,440 +0.11(+5.95%)
Apr 29, 2022 1.910 1.990 1.820 1.850 591,211 -0.09(-4.64%)
Apr 28, 2022 1.950 1.950 1.810 1.940 566,348 +0.04(+2.11%)
Apr 27, 2022 1.930 1.960 1.890 1.900 261,966 -0.01(-0.52%)
Apr 26, 2022 2.200 2.200 1.910 1.910 635,151 -0.20(-9.48%)
Apr 25, 2022 2.050 2.190 2.010 2.110 807,551 +0.01(+0.48%)
Apr 22, 2022 1.940 2.100 1.910 2.100 948,201 +0.12(+6.06%)
Apr 21, 2022 2.110 2.130 1.895 1.980 1,249,536 -0.13(-6.16%)
Apr 20, 2022 2.020 2.140 2.020 2.110 904,560 +0.08(+3.94%)
Apr 19, 2022 2.010 2.050 1.980 2.030 553,038 -0.01(-0.49%)
Apr 18, 2022 1.990 2.060 1.924 2.040 621,950 +0.07(+3.55%)
Apr 14, 2022 2.000 2.000 1.960 1.970 542,312 -0.04(-1.99%)
Apr 13, 2022 2.000 2.070 1.980 2.010 1,014,233 +0.01(+0.50%)
Apr 12, 2022 2.030 2.030 1.960 2.000 541,082 +0.02(+1.01%)
Apr 11, 2022 1.920 2.000 1.900 1.980 471,122 +0.02(+1.02%)
Apr 08, 2022 1.970 2.000 1.890 1.960 663,095 -0.05(-2.49%)
Apr 07, 2022 2.000 2.040 1.930 2.010 1,575,166 +0.02(+1.01%)
Apr 06, 2022 2.000 2.020 1.890 1.990 1,254,840 +0.00(+0.00%)
Apr 05, 2022 2.070 2.110 1.930 1.990 2,080,569 -0.02(-1.00%)
Apr 04, 2022 1.920 2.040 1.900 2.010 1,439,621 +0.09(+4.69%)
Apr 01, 2022 1.930 1.970 1.870 1.920 769,749 +0.02(+1.05%)
Mar 31, 2022 1.990 2.080 1.860 1.900 1,966,927 -0.04(-2.06%)
Mar 30, 2022 1.970 2.020 1.890 1.940 5,972,691 -0.03(-1.52%)
Mar 29, 2022 1.870 1.990 1.820 1.970 2,903,556 +0.13(+7.07%)
Mar 28, 2022 2.030 2.060 1.830 1.840 1,776,344 -0.14(-7.07%)
Mar 25, 2022 2.100 2.210 1.970 1.980 1,900,124 -0.22(-10.00%)
Mar 24, 2022 2.290 2.580 2.160 2.200 3,007,268 +0.00(+0.00%)
Mar 23, 2022 2.160 2.230 2.050 2.200 1,714,326 +0.04(+1.85%)
Mar 22, 2022 2.250 2.300 2.120 2.160 1,982,509 -0.09(-4.00%)
Mar 21, 2022 2.320 2.330 2.060 2.250 1,881,982 +0.03(+1.35%)
Mar 18, 2022 2.040 2.270 2.030 2.220 1,736,466 +0.16(+7.77%)
Mar 17, 2022 1.880 2.060 1.860 2.060 1,912,910 +0.20(+10.75%)
Mar 16, 2022 1.900 1.930 1.780 1.860 2,421,073 +0.06(+3.33%)
Mar 15, 2022 1.800 1.850 1.750 1.800 1,936,272 -0.09(-4.76%)
Mar 14, 2022 2.140 2.140 1.880 1.890 1,325,561 -0.27(-12.50%)
Mar 11, 2022 2.220 2.270 2.140 2.160 1,328,468 -0.01(-0.46%)
Mar 10, 2022 2.210 2.210 2.090 2.170 768,391 +0.00(+0.00%)
Mar 09, 2022 2.220 2.300 2.120 2.170 1,175,542 -0.04(-1.81%)
Mar 08, 2022 2.180 2.270 2.130 2.210 1,644,660 +0.00(+0.00%)
Mar 07, 2022 2.250 2.270 2.050 2.210 1,815,397 -0.07(-3.07%)
Mar 04, 2022 2.340 2.480 2.250 2.280 1,284,587 -0.04(-1.72%)
Mar 03, 2022 2.690 2.690 2.240 2.320 1,247,374 -0.17(-6.83%)
Mar 02, 2022 2.590 2.590 2.420 2.490 738,865 +0.00(+0.00%)
Mar 01, 2022 2.650 2.661 2.470 2.490 510,328 -0.12(-4.60%)
Feb 28, 2022 2.780 2.780 2.550 2.610 1,009,154 -0.04(-1.51%)
Feb 25, 2022 2.670 2.660 2.550 2.650 646,312 +0.02(+0.76%)
Feb 24, 2022 2.360 2.650 2.340 2.630 1,333,003 +0.02(+0.77%)
Feb 23, 2022 2.800 2.910 2.580 2.610 700,736 -0.08(-2.97%)
Feb 22, 2022 2.950 2.950 2.670 2.690 1,052,205 -0.28(-9.43%)
Feb 18, 2022 2.970 0 -0.22(-6.90%)
Feb 17, 2022 3.400 3.400 3.170 3.190 756,671 -0.18(-5.34%)
Feb 16, 2022 3.450 3.460 3.340 3.370 332,358 -0.10(-2.88%)
Feb 15, 2022 3.300 3.470 3.270 3.470 1,017,919 +0.16(+4.83%)
Feb 14, 2022 3.290 3.410 3.240 3.310 570,794 +0.02(+0.61%)
Feb 11, 2022 3.570 3.574 3.230 3.290 1,104,572 -0.24(-6.80%)
Feb 10, 2022 3.590 3.680 3.510 3.530 981,745 -0.09(-2.49%)
Feb 09, 2022 3.680 3.700 3.530 3.620 924,637 +0.01(+0.28%)
Feb 08, 2022 3.550 3.710 3.500 3.610 719,685 +0.01(+0.28%)
Feb 07, 2022 3.770 3.820 3.520 3.600 714,306 -0.10(-2.70%)
Feb 04, 2022 3.710 3.760 3.620 3.700 518,056 -0.02(-0.54%)
Feb 03, 2022 3.790 3.720 609,754 -0.10(-2.62%)
Feb 02, 2022 4.260 4.400 3.800 3.820 1,032,394 -0.38(-9.05%)
Feb 01, 2022 4.150 4.260 4.070 4.200 1,102,259 +0.05(+1.20%)
Jan 31, 2022 4.000 4.150 4.150 1,446,000 +0.15(+3.75%)
Jan 28, 2022 3.910 4.050 3.910 4.000 506,145 +0.05(+1.27%)
Jan 27, 2022 4.170 4.210 3.890 3.950 1,136,430 -0.28(-6.62%)
Jan 26, 2022 4.200 4.440 4.185 4.230 1,504,824 -0.01(-0.24%)
Jan 25, 2022 4.370 4.380 4.220 4.240 898,018 -0.09(-2.08%)
Jan 24, 2022 4.100 4.400 4.020 4.330 1,688,721 -0.07(-1.59%)
Jan 21, 2022 4.250 4.570 4.250 4.400 1,701,980 -0.06(-1.35%)
Jan 20, 2022 4.200 4.530 4.120 4.460 2,278,435 +0.24(+5.69%)
Jan 19, 2022 4.800 4.800 4.190 4.220 1,719,708 -0.61(-12.63%)
Jan 18, 2022 5.050 5.100 4.830 4.830 840,233 -0.42(-8.00%)
Jan 14, 2022 5.250 0 -0.06(-1.13%)
Jan 13, 2022 5.350 5.417 5.200 5.310 408,586 -0.06(-1.12%)
Jan 12, 2022 5.590 5.680 5.290 5.370 512,278 +0.03(+0.56%)
Jan 11, 2022 5.160 5.570 5.150 5.340 791,017 +0.21(+4.09%)
Jan 10, 2022 5.640 5.650 5.040 5.130 975,737 -0.50(-8.88%)
Jan 07, 2022 5.930 6.040 5.510 5.630 891,243 -0.21(-3.60%)
Jan 06, 2022 6.500 6.720 5.220 5.840 2,109,813 -0.58(-9.03%)
Jan 05, 2022 6.710 7.490 6.180 6.420 3,884,679 -0.31(-4.61%)
Jan 04, 2022 5.600 6.780 5.590 6.730 3,268,118 +1.15(+20.61%)
Jan 03, 2022 5.570 5.960 5.560 5.580 1,183,899 +0.03(+0.54%)
Dec 31, 2021 5.010 5.550 5.010 5.550 963,422 +0.52(+10.34%)
Dec 30, 2021 5.000 5.225 4.945 5.030 7,525,835 +0.03(+0.60%)
Dec 29, 2021 5.520 5.781 5.000 5.000 1,592,878 -0.55(-9.91%)
Dec 28, 2021 5.180 5.620 5.145 5.550 1,737,287 +0.37(+7.14%)
Dec 27, 2021 4.910 5.505 4.880 5.180 2,310,238 +0.14(+2.78%)
Dec 23, 2021 4.090 5.372 4.060 5.040 6,698,610 +1.06(+26.63%)
Dec 22, 2021 4.020 4.050 3.890 3.980 854,332 -0.08(-1.97%)
Dec 21, 2021 4.020 4.060 3.900 4.060 530,139 +0.02(+0.50%)
Dec 20, 2021 4.000 4.080 3.930 4.040 593,236 -0.05(-1.22%)
Dec 17, 2021 4.110 4.210 4.010 4.090 638,864 -0.09(-2.15%)
Dec 16, 2021 4.120 4.190 4.010 4.180 1,099,752 +0.08(+1.95%)
Dec 15, 2021 4.060 4.110 3.780 4.100 2,309,741 -0.01(-0.24%)
Dec 14, 2021 4.130 4.240 4.080 4.110 1,265,814 -0.09(-2.14%)
Dec 13, 2021 4.110 4.240 4.010 4.200 1,140,098 +0.03(+0.72%)
Dec 10, 2021 4.090 4.260 4.020 4.170 643,711 +0.07(+1.71%)
Dec 09, 2021 4.451 4.451 4.050 4.100 545,799 -0.19(-4.43%)
Dec 08, 2021 3.980 4.390 3.940 4.290 1,265,528 +0.23(+5.67%)
Dec 07, 2021 4.050 4.140 3.990 4.060 479,014 +0.07(+1.75%)
Dec 06, 2021 3.890 4.010 3.560 3.990 1,309,656 -0.02(-0.50%)
Dec 03, 2021 4.090 4.170 3.930 4.010 1,050,652 -0.17(-4.16%)
Dec 02, 2021 4.190 4.285 4.120 4.184 598,244 +0.01(+0.20%)
Dec 01, 2021 4.200 4.270 4.050 4.176 957,909 +0.04(+0.86%)
Nov 30, 2021 4.290 4.540 4.040 4.140 1,217,305 -0.27(-6.13%)
Nov 29, 2021 4.350 4.650 4.230 4.410 1,813,934 +0.09(+2.09%)
Nov 26, 2021 3.800 4.320 3.770 4.320 1,110,955 +0.37(+9.37%)
Nov 24, 2021 3.660 3.960 3.655 3.950 827,319 +0.23(+6.18%)
Nov 23, 2021 3.760 3.825 3.660 3.720 1,359,040 -0.02(-0.56%)
Nov 22, 2021 3.850 3.850 3.680 3.741 1,100,410 +0.07(+1.93%)
Nov 19, 2021 3.500 3.800 3.450 3.670 1,694,219 +0.11(+3.10%)
Nov 18, 2021 3.410 3.710 3.570 3.560 2,850,657 -0.23(-6.07%)
Nov 17, 2021 3.970 4.000 3.700 3.790 2,840,066 -0.11(-2.82%)
Nov 16, 2021 4.190 4.218 3.810 3.900 2,979,845 -0.29(-6.92%)
Nov 15, 2021 3.890 4.430 3.830 4.190 5,885,426 +0.32(+8.27%)
Nov 12, 2021 3.980 3.980 3.778 3.870 1,254,603 -0.08(-2.03%)
Nov 11, 2021 3.870 4.050 3.850 3.950 761,255 +0.12(+3.13%)
Nov 10, 2021 4.000 3.830 1,124,837 -0.18(-4.49%)
Nov 09, 2021 4.220 4.252 3.940 4.010 808,530 -0.18(-4.30%)
Nov 08, 2021 4.070 4.270 4.070 4.190 858,474 +0.05(+1.21%)
Nov 05, 2021 4.000 4.145 3.910 4.140 1,360,454 +0.22(+5.61%)
Nov 04, 2021 4.030 4.050 3.900 3.920 724,650 -0.11(-2.73%)
Nov 03, 2021 4.100 4.110 3.960 4.030 628,844 -0.01(-0.25%)
Nov 02, 2021 4.100 4.130 4.000 4.040 509,942 -0.06(-1.46%)
Nov 01, 2021 4.100 4.185 4.050 4.100 623,068 +0.02(+0.49%)
Oct 29, 2021 4.170 4.210 4.010 4.080 527,744 -0.09(-2.16%)
Oct 28, 2021 4.020 4.300 4.000 4.170 1,029,225 +0.12(+2.96%)
Oct 27, 2021 4.120 4.180 4.030 4.050 417,181 -0.06(-1.46%)
Oct 26, 2021 4.110 4.110 682,319 +0.06(+1.48%)
Oct 25, 2021 3.850 4.060 3.840 4.050 747,251 +0.17(+4.38%)
Oct 22, 2021 3.980 3.800 3.880 761,045 -0.10(-2.51%)
Oct 21, 2021 4.050 4.140 3.970 3.980 729,489 -0.06(-1.49%)
Oct 20, 2021 4.160 4.200 4.020 4.040 569,200 -0.08(-1.94%)
Oct 19, 2021 4.230 4.250 4.100 4.120 559,349 -0.09(-2.14%)
Oct 18, 2021 4.110 4.220 4.080 4.210 424,757 +0.18(+4.47%)
Oct 15, 2021 4.160 4.260 4.030 4.030 438,427 -0.16(-3.82%)
Oct 14, 2021 4.250 4.260 4.110 4.190 366,371 +0.00(+0.00%)
Oct 13, 2021 4.200 4.270 4.160 4.190 261,286 -0.08(-1.87%)
Oct 12, 2021 4.070 4.270 4.058 4.270 432,119 +0.23(+5.69%)
Oct 11, 2021 4.020 4.150 3.940 4.040 404,449 +0.04(+1.00%)
Oct 08, 2021 4.170 4.210 3.980 4.000 400,560 -0.20(-4.76%)
Oct 07, 2021 4.050 4.290 4.029 4.200 777,206 +0.21(+5.26%)
Oct 06, 2021 3.990 4.000 3.800 3.990 1,025,578 -0.02(-0.50%)
Oct 05, 2021 4.440 4.450 3.930 4.010 1,726,089 -0.38(-8.66%)
Oct 04, 2021 4.700 4.770 4.360 4.390 708,956 -0.29(-6.20%)
Oct 01, 2021 4.610 4.690 4.440 4.680 798,054 +0.14(+3.08%)
Sep 30, 2021 4.990 5.020 4.450 4.540 1,887,502 -0.40(-8.10%)
Sep 29, 2021 5.100 5.320 4.850 4.940 1,695,835 -0.15(-2.95%)
Sep 28, 2021 5.340 5.385 5.040 5.090 1,007,874 -0.30(-5.57%)
Sep 27, 2021 5.350 5.450 5.260 5.390 559,442 +0.10(+1.89%)
Sep 24, 2021 5.340 5.420 5.280 5.290 852,380 -0.03(-0.56%)
Sep 23, 2021 5.600 5.620 5.270 5.320 1,606,898 -0.17(-3.10%)
Sep 22, 2021 5.400 5.680 5.400 5.490 1,118,606 +0.10(+1.86%)
Sep 21, 2021 5.430 5.530 5.300 5.390 1,035,131 +0.04(+0.75%)
Sep 20, 2021 5.360 5.500 5.267 5.350 862,439 -0.17(-3.08%)
Sep 17, 2021 5.520 5.870 5.390 5.520 1,725,280 +0.01(+0.18%)
Sep 16, 2021 5.450 5.590 5.370 5.510 722,002 +0.02(+0.36%)
Sep 15, 2021 5.620 5.630 5.230 5.490 1,300,399 -0.03(-0.54%)
Sep 14, 2021 5.660 5.850 5.430 5.520 2,265,098 -0.52(-8.61%)
Sep 13, 2021 5.930 6.045 5.600 6.040 1,756,692 +0.15(+2.55%)
Sep 10, 2021 6.440 6.462 5.870 5.890 2,326,215 -0.40(-6.36%)
Sep 09, 2021 6.040 6.580 5.960 6.290 3,654,750 +0.34(+5.71%)
Sep 08, 2021 6.190 6.200 5.800 5.950 2,191,669 -0.08(-1.33%)
Sep 07, 2021 5.850 6.150 5.790 6.030 3,645,452 +0.26(+4.51%)
Sep 03, 2021 5.650 5.900 5.520 5.770 3,787,728 +0.28(+5.10%)
Sep 02, 2021 5.850 5.880 5.480 5.490 4,372,781 -0.25(-4.36%)
Sep 01, 2021 6.160 6.160 5.670 5.740 4,774,509 -0.26(-4.33%)
Aug 31, 2021 8.700 8.700 5.820 6.000 10,827,791 -3.05(-33.70%)
Aug 30, 2021 8.540 9.100 8.540 9.050 210,593 +0.42(+4.87%)
Aug 27, 2021 8.200 8.700 8.200 8.630 244,430 +0.37(+4.48%)
Aug 26, 2021 8.700 8.700 8.136 8.260 212,475 -0.44(-5.06%)
Aug 25, 2021 8.700 8.940 8.060 8.700 610,196 -0.06(-0.68%)
Aug 24, 2021 9.090 9.200 8.530 8.760 245,634 -0.31(-3.42%)
Aug 23, 2021 9.460 9.570 8.830 9.070 329,711 -0.56(-5.82%)
Aug 20, 2021 9.360 9.770 9.250 9.630 461,319 +0.47(+5.13%)
Aug 19, 2021 9.790 9.960 9.080 9.160 144,873 -0.80(-8.03%)
Aug 18, 2021 9.900 10.15 9.850 9.960 220,572 +0.42(+4.40%)
Aug 17, 2021 9.800 10.02 9.200 9.540 176,616 -0.29(-2.95%)
Aug 16, 2021 10.12 10.59 9.800 9.830 101,203 -0.46(-4.52%)
Aug 13, 2021 10.81 10.91 10.25 10.29 115,898 -0.52(-4.76%)
Aug 12, 2021 10.53 10.92 10.21 10.81 303,173 +0.09(+0.84%)
Aug 11, 2021 10.77 10.82 10.40 10.72 172,190 -0.02(-0.19%)
Aug 10, 2021 10.88 10.89 10.35 10.74 158,733 -0.08(-0.74%)
Aug 09, 2021 10.92 10.92 10.22 10.82 304,143 +0.07(+0.65%)
Aug 06, 2021 10.39 10.80 10.27 10.75 318,286 +0.36(+3.46%)
Aug 05, 2021 10.51 10.51 10.00 10.39 323,868 +0.04(+0.39%)
Aug 04, 2021 10.15 10.48 9.960 10.35 523,040 +0.34(+3.40%)
Aug 03, 2021 9.300 10.04 9.100 10.01 712,589 +1.17(+13.24%)
Aug 02, 2021 8.300 8.940 8.190 8.840 462,875 +0.79(+9.81%)
Jul 30, 2021 8.280 8.280 7.810 8.050 385,605 -0.30(-3.59%)
Jul 29, 2021 9.950 9.950 8.300 8.350 430,770 -0.85(-9.24%)
Jul 28, 2021 10.00 10.00 8.910 9.200 428,011 -0.77(-7.72%)
Jul 27, 2021 10.41 10.41 9.850 9.970 751,105 -0.03(-0.30%)
Jul 26, 2021 11.61 11.66 9.950 10.00 1,243,337 -0.21(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.