REC

Emles Real Estate Credit... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Emles Real Estate Credit ETF REC AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 21.795 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.795
more quote information »

REC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7421.85521.72521.781690.0550.25%
1 Month22.36522.36521.72521.9678-0.57-2.55%
3 Months23.429823.7221.72522.90189-1.63-6.98%
6 Months24.58524.7021.72524.31952-2.79-11.35%
1 Year24.6825.3221.72524.661,092-2.89-11.69%
3 Years24.9125.53521.72525.061,907-3.12-12.51%
5 Years24.9125.53521.72525.061,907-3.12-12.51%

REC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 21.795 -0.06 -0.27% 21.855 21.855 21.795 0
May 12 2022 21.855 0.02 0.07% 21.8392 21.855 21.8392 1
May 11 2022 21.8392 0.05 0.25% 21.7852 21.8392 21.7852 0
May 10 2022 21.7852 0.06 0.28% 21.725 21.79 21.725 500
May 09 2022 21.725 -0.02 -0.07% 21.74 21.74 21.725 5
May 06 2022 21.74 -0.08 -0.39% 21.8246 21.8246 21.74 0
May 05 2022 21.8246 -0.13 -0.57% 21.92 21.92 21.8246 5
May 04 2022 21.95 0.07 0.32% 21.88 21.95 21.88 102
May 03 2022 21.88 0.04 0.17% 21.91 21.91 21.88 2
May 02 2022 21.8424 -0.11 -0.51% 21.955 21.955 21.8424 3
Apr 29 2022 21.955 -0.10 -0.45% 22.055 22.055 21.955 0
Apr 28 2022 22.055 -0.04 -0.18% 22.095 22.095 22.055 1
Apr 27 2022 22.095 -0.12 -0.52% 22.21 22.21 22.095 0
Apr 26 2022 22.21 0.03 0.11% 22.23 22.23 22.21 1
Apr 25 2022 22.185 0.09 0.41% 22.095 22.185 22.095 101
Apr 22 2022 22.095 -0.10 -0.44% 22.193 22.193 22.095 401
Apr 21 2022 22.193 -0.11 -0.5% 22.305 22.305 22.193 1
Apr 20 2022 22.305 0.10 0.44% 22.23 22.305 22.23 25
Apr 19 2022 22.208 -0.12 -0.52% 22.325 22.325 22.208 16
Apr 18 2022 22.325 -0.04 -0.18% 22.365 22.365 22.325 1
See More Historical Prices »


Your Recent History
AMEX
REC
Emles Real..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.