Register for real-time alerts, custom portfolio, and market movers
REI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 2.04 | 0.02 | 0.99% | 2.00 | 2.05 | 1.96 | 1,309,555 |
| Apr 19 2024 | 2.02 | 0.05 | 2.54% | 1.94 | 2.05 | 1.9213 | 1,298,688 |
| Apr 18 2024 | 1.97 | -0.04 | -1.99% | 2.00 | 2.05 | 1.96 | 1,218,439 |
| Apr 17 2024 | 2.01 | -0.06 | -2.90% | 2.05 | 2.09 | 1.99 | 866,330 |
| Apr 16 2024 | 2.07 | 0.01 | 0.49% | 2.08 | 2.08 | 1.99 | 1,084,613 |
| Apr 15 2024 | 2.06 | -0.02 | -0.96% | 2.11 | 2.12 | 2.05 | 1,483,515 |
| Apr 12 2024 | 2.08 | -0.04 | -1.89% | 2.17 | 2.1978 | 2.055 | 1,800,159 |
| Apr 11 2024 | 2.12 | 0.04 | 1.92% | 2.09 | 2.14 | 2.08 | 2,730,134 |
| Apr 10 2024 | 2.08 | 0.03 | 1.46% | 2.02 | 2.10 | 2.02 | 1,675,301 |
| Apr 09 2024 | 2.05 | -0.02 | -0.97% | 2.07 | 2.10 | 2.04 | 1,189,055 |
| Apr 08 2024 | 2.07 | 0.03 | 1.47% | 2.07 | 2.0995 | 2.0301 | 1,841,567 |
| Apr 05 2024 | 2.04 | 0.04 | 2.00% | 2.01 | 2.06 | 1.99 | 1,261,973 |
| Apr 04 2024 | 2.00 | -0.09 | -4.31% | 2.10 | 2.10 | 1.975 | 2,875,875 |
| Apr 03 2024 | 2.09 | 0.10 | 5.03% | 2.00 | 2.09 | 1.985 | 2,837,150 |
| Apr 02 2024 | 1.99 | 0.01 | 0.51% | 2.01 | 2.04 | 1.95 | 1,847,269 |
| Apr 01 2024 | 1.98 | 0.02 | 1.02% | 1.97 | 2.01 | 1.94 | 1,699,682 |
| Mar 28 2024 | 1.96 | 0.04 | 2.08% | 1.92 | 1.975 | 1.90 | 1,709,418 |
| Mar 27 2024 | 1.92 | 0.02 | 1.05% | 1.87 | 1.94 | 1.86 | 1,873,348 |
| Mar 26 2024 | 1.90 | -0.07 | -3.55% | 1.97 | 1.97 | 1.88 | 1,365,583 |
| Mar 25 2024 | 1.97 | 0.11 | 5.91% | 1.88 | 1.98 | 1.88 | 2,615,658 |
| Mar 22 2024 | 1.86 | -0.05 | -2.62% | 1.90 | 1.91 | 1.85 | 922,894 |
| Mar 21 2024 | 1.91 | 0.01 | 0.53% | 1.92 | 1.92 | 1.88 | 1,142,398 |
| Mar 20 2024 | 1.90 | 0.08 | 4.40% | 1.82 | 1.93 | 1.785 | 2,839,074 |
| Mar 19 2024 | 1.82 | -0.04 | -2.15% | 1.84 | 1.88 | 1.82 | 1,661,922 |
| Mar 18 2024 | 1.86 | -0.01 | -0.53% | 1.88 | 1.90 | 1.78 | 3,177,494 |
| Mar 15 2024 | 1.87 | 0.08 | 4.47% | 1.81 | 1.90 | 1.80 | 2,935,112 |
| Mar 14 2024 | 1.79 | 0.09 | 5.29% | 1.72 | 1.81 | 1.71 | 3,532,905 |
| Mar 13 2024 | 1.70 | 0.04 | 2.41% | 1.67 | 1.78 | 1.67 | 2,812,492 |
| Mar 12 2024 | 1.66 | 0.05 | 3.11% | 1.59 | 1.68 | 1.5601 | 2,942,788 |
| Mar 11 2024 | 1.61 | 0.05 | 3.21% | 1.56 | 1.63 | 1.49 | 2,968,317 |
| Mar 08 2024 | 1.56 | 0.11 | 7.59% | 1.47 | 1.58 | 1.47 | 4,322,482 |
| Mar 07 2024 | 1.45 | 0.03 | 2.11% | 1.43 | 1.46 | 1.41 | 1,128,809 |
| Mar 06 2024 | 1.42 | 0.02 | 1.43% | 1.43 | 1.45 | 1.39 | 1,274,861 |
| Mar 05 2024 | 1.40 | -0.03 | -2.10% | 1.42 | 1.45 | 1.40 | 1,031,849 |
| Mar 04 2024 | 1.43 | -0.04 | -2.72% | 1.48 | 1.485 | 1.4112 | 1,335,709 |
| Mar 01 2024 | 1.47 | 0.04 | 2.80% | 1.45 | 1.49 | 1.43 | 1,641,761 |
| Feb 29 2024 | 1.43 | 0.03 | 2.14% | 1.41 | 1.44 | 1.40 | 1,392,208 |
| Feb 28 2024 | 1.40 | -0.03 | -2.10% | 1.42 | 1.445 | 1.39 | 780,696 |
| Feb 27 2024 | 1.43 | 0.07 | 5.15% | 1.36 | 1.435 | 1.36 | 1,219,891 |
| Feb 26 2024 | 1.36 | -0.02 | -1.45% | 1.37 | 1.39 | 1.35 | 719,333 |
| Feb 23 2024 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 1.35 | 897,214 |
| Feb 22 2024 | 1.39 | -0.05 | -3.47% | 1.44 | 1.45 | 1.38 | 990,830 |
| Feb 21 2024 | 1.44 | 0.06 | 4.35% | 1.38 | 1.47 | 1.38 | 1,723,166 |
| Feb 20 2024 | 1.38 | -0.04 | -2.82% | 1.42 | 1.43 | 1.37 | 1,007,521 |
| Feb 16 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.44 | 1.375 | 2,539,049 |
| Feb 15 2024 | 1.40 | 0.08 | 6.06% | 1.31 | 1.40 | 1.31 | 1,898,355 |
| Feb 14 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.35 | 1.30 | 1,133,374 |
| Feb 13 2024 | 1.30 | -0.05 | -3.70% | 1.31 | 1.35 | 1.30 | 1,588,618 |
| Feb 12 2024 | 1.35 | 0.05 | 3.85% | 1.29 | 1.37 | 1.28 | 1,865,697 |
| Feb 09 2024 | 1.30 | -0.02 | -1.52% | 1.31 | 1.33 | 1.29 | 1,356,337 |
| Feb 08 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.32 | 1.27 | 1,219,384 |
| Feb 07 2024 | 1.28 | -0.03 | -2.29% | 1.30 | 1.3097 | 1.26 | 1,243,500 |
| Feb 06 2024 | 1.31 | 0.06 | 4.80% | 1.25 | 1.33 | 1.25 | 1,334,174 |
| Feb 05 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.25 | 1,365,897 |
| Feb 02 2024 | 1.30 | -0.07 | -5.11% | 1.35 | 1.37 | 1.30 | 1,810,877 |
| Feb 01 2024 | 1.37 | -0.02 | -1.44% | 1.40 | 1.44 | 1.37 | 1,694,546 |
| Jan 31 2024 | 1.39 | -0.06 | -4.14% | 1.41 | 1.44 | 1.38 | 1,752,968 |
| Jan 30 2024 | 1.45 | 0.08 | 5.84% | 1.36 | 1.45 | 1.34 | 2,408,341 |
| Jan 29 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.39 | 1.34 | 1,153,528 |
| Jan 26 2024 | 1.39 | -0.01 | -0.71% | 1.38 | 1.42 | 1.36 | 1,736,231 |
| Jan 25 2024 | 1.40 | 0.04 | 2.94% | 1.38 | 1.40 | 1.34 | 1,164,316 |
| Jan 24 2024 | 1.36 | 0.02 | 1.49% | 1.34 | 1.3705 | 1.325 | 1,213,390 |
