Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.6586 | 0.06 | 0.31% | 19.6586 | 19.6586 | 19.6586 | 106 |
| Jun 13 2024 | 19.5974 | 0.09 | 0.45% | 19.5599 | 19.5974 | 19.5599 | 200 |
| Jun 12 2024 | 19.51 | 0.27 | 1.41% | 19.79 | 19.79 | 19.51 | 318 |
| Jun 11 2024 | 19.2384 | -0.14 | -0.73% | 19.34 | 19.34 | 19.2384 | 1,397 |
| Jun 10 2024 | 19.3807 | -0.02 | -0.09% | 19.3807 | 19.3807 | 19.3807 | 8 |
| Jun 07 2024 | 19.3975 | -0.20 | -1.01% | 19.3975 | 19.3975 | 19.3975 | 1 |
| Jun 06 2024 | 19.595 | 0.02 | 0.08% | 19.595 | 19.595 | 19.595 | 148 |
| Jun 05 2024 | 19.5784 | -0.04 | -0.20% | 19.545 | 19.5784 | 19.54 | 400 |
| Jun 04 2024 | 19.6169 | 0.07 | 0.34% | 19.6169 | 19.6169 | 19.6169 | 181 |
| Jun 03 2024 | 19.55 | 0.02 | 0.09% | 19.69 | 19.78 | 19.55 | 698 |
| May 31 2024 | 19.5317 | 0.42 | 2.19% | 19.5317 | 19.5317 | 19.5317 | 59 |
| May 30 2024 | 19.1125 | 0.34 | 1.79% | 19.10 | 19.1125 | 19.08 | 574 |
| May 29 2024 | 18.777 | -0.18 | -0.96% | 18.723 | 18.777 | 18.72 | 445 |
| May 28 2024 | 18.9588 | -0.20 | -1.03% | 18.9588 | 18.9588 | 18.9588 | 7 |
| May 24 2024 | 19.1561 | -0.01 | -0.05% | 19.29 | 19.29 | 19.1561 | 159 |
| May 23 2024 | 19.1656 | -0.47 | -2.40% | 19.62 | 19.62 | 19.1656 | 33 |
| May 22 2024 | 19.6361 | -0.19 | -0.95% | 19.89 | 19.89 | 19.6361 | 42 |
| May 21 2024 | 19.8239 | 0.02 | 0.10% | 19.71 | 19.8239 | 19.71 | 618 |
| May 20 2024 | 19.8045 | -0.17 | -0.85% | 19.9626 | 19.9626 | 19.8045 | 2,458 |
| May 17 2024 | 19.9747 | 0.03 | 0.17% | 19.98 | 19.98 | 19.97 | 34 |
| May 16 2024 | 19.94 | -0.11 | -0.56% | 19.95 | 20.02 | 19.94 | 17 |
| May 15 2024 | 20.0514 | 0.21 | 1.07% | 20.14 | 20.1582 | 20.0514 | 235 |
| May 14 2024 | 19.8391 | 0.24 | 1.22% | 19.655 | 19.8391 | 19.655 | 23 |
| May 13 2024 | 19.6006 | 0.09 | 0.47% | 19.66 | 19.66 | 19.6006 | 52 |
| May 10 2024 | 19.5082 | -0.02 | -0.11% | 19.43 | 19.5082 | 19.43 | 175 |
| May 09 2024 | 19.5305 | 0.26 | 1.35% | 19.5305 | 19.5305 | 19.5305 | 10 |
| May 08 2024 | 19.27 | -0.12 | -0.64% | 19.41 | 19.41 | 19.25 | 22 |
| May 07 2024 | 19.394 | 0.08 | 0.44% | 19.43 | 19.43 | 19.394 | 251 |
| May 06 2024 | 19.3091 | 0.11 | 0.57% | 19.23 | 19.3091 | 19.23 | 531 |
| May 03 2024 | 19.1997 | 0.16 | 0.84% | 19.1997 | 19.1997 | 19.1997 | 0 |
| May 02 2024 | 19.04 | 0.31 | 1.66% | 18.81 | 19.04 | 18.81 | 26 |
| May 01 2024 | 18.7282 | 0.02 | 0.10% | 18.89 | 18.89 | 18.7282 | 127 |
| Apr 30 2024 | 18.7101 | -0.29 | -1.53% | 18.97 | 18.97 | 18.7101 | 167 |
| Apr 29 2024 | 19.00 | 0.28 | 1.49% | 18.85 | 19.00 | 18.85 | 1,066 |
| Apr 26 2024 | 18.7202 | -0.01 | -0.03% | 18.71 | 18.7202 | 18.71 | 6 |
| Apr 25 2024 | 18.7258 | -0.37 | -1.92% | 18.7258 | 18.7258 | 18.7258 | 6 |
| Apr 24 2024 | 19.0915 | 0.05 | 0.28% | 19.09 | 19.0915 | 19.09 | 49 |
| Apr 23 2024 | 19.0376 | 0.20 | 1.06% | 18.76 | 19.0801 | 18.76 | 4,111 |
| Apr 22 2024 | 18.8388 | 0.20 | 1.05% | 18.82 | 18.8388 | 18.65 | 7 |
| Apr 19 2024 | 18.6431 | 0.16 | 0.87% | 18.39 | 18.6431 | 18.39 | 174 |
| Apr 18 2024 | 18.4825 | 0.05 | 0.26% | 18.4825 | 18.4825 | 18.4825 | 2 |
| Apr 17 2024 | 18.4348 | -0.03 | -0.16% | 18.4348 | 18.4348 | 18.4348 | 152 |
| Apr 16 2024 | 18.4636 | -0.30 | -1.62% | 18.53 | 18.5481 | 18.4636 | 755 |
| Apr 15 2024 | 18.767 | -0.28 | -1.49% | 19.25 | 19.25 | 18.767 | 881 |
| Apr 12 2024 | 19.05 | -0.23 | -1.21% | 19.07 | 19.07 | 19.05 | 259 |
| Apr 11 2024 | 19.2827 | 0.03 | 0.17% | 19.19 | 19.2827 | 19.19 | 8 |
| Apr 10 2024 | 19.2492 | -0.84 | -4.18% | 19.94 | 19.94 | 19.15 | 972 |
| Apr 09 2024 | 20.0896 | 0.36 | 1.82% | 19.68 | 20.0896 | 19.68 | 631 |
| Apr 08 2024 | 19.7296 | 0.33 | 1.70% | 19.51 | 19.7296 | 19.51 | 90 |
| Apr 05 2024 | 19.4003 | 0.09 | 0.46% | 19.27 | 19.4003 | 19.27 | 122 |
| Apr 04 2024 | 19.3108 | -0.12 | -0.60% | 19.57 | 19.57 | 19.3108 | 3,595 |
| Apr 03 2024 | 19.4264 | 0.05 | 0.27% | 19.23 | 19.4264 | 19.23 | 45 |
| Apr 02 2024 | 19.3736 | -0.23 | -1.19% | 19.40 | 19.40 | 19.30 | 4,245 |
| Apr 01 2024 | 19.6067 | -0.40 | -2.02% | 20.14 | 20.14 | 19.6067 | 30 |
| Mar 28 2024 | 20.0104 | 0.23 | 1.16% | 19.99 | 20.0104 | 19.99 | 14 |
| Mar 27 2024 | 19.7803 | 0.51 | 2.64% | 19.25 | 19.7803 | 19.25 | 10 |
| Mar 26 2024 | 19.2724 | -0.12 | -0.62% | 19.2724 | 19.2724 | 19.2724 | 45 |
| Mar 25 2024 | 19.392 | -0.13 | -0.64% | 19.60 | 19.60 | 19.392 | 78 |
| Mar 22 2024 | 19.5178 | -0.34 | -1.73% | 19.5178 | 19.5178 | 19.5178 | 36 |
| Mar 21 2024 | 19.8622 | 0.24 | 1.24% | 19.63 | 19.8622 | 19.63 | 6 |
| Mar 20 2024 | 19.6193 | 0.24 | 1.22% | 19.6193 | 19.6193 | 19.6193 | 8 |
| Mar 19 2024 | 19.3834 | 0.03 | 0.16% | 19.14 | 19.42 | 19.14 | 676 |
| Mar 18 2024 | 19.352 | 0.00 | -0.01% | 19.352 | 19.352 | 19.352 | 18 |
