IRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.77	20.33	19.77	19.95	19.95	-0.25%	3,230
Dec 19, 2024	20.30	20.30	20.00	20.00	20.00	-1.15%	5,566
Dec 18, 2024	21.10	21.10	20.07	20.23	20.23	-4.16%	1,784
Dec 17, 2024	21.25	21.25	21.11	21.11	21.11	-0.66%	4,316
Dec 16, 2024	21.25	21.31	21.24	21.25	21.25	-0.17%	2,419
Dec 13, 2024	21.29	21.31	21.26	21.29	21.29	0.06%	2,821
Dec 12, 2024	21.35	21.35	21.27	21.27	21.27	-0.19%	281
Dec 11, 2024	21.33	21.33	21.31	21.31	21.31	-0.43%	354
Dec 10, 2024	21.70	21.70	21.41	21.41	21.41	-1.28%	1,795
Dec 9, 2024	21.63	21.74	21.56	21.69	21.69	0.81%	2,873
Dec 6, 2024	21.61	21.61	21.50	21.51	21.51	-0.19%	1,764
Dec 5, 2024	21.61	21.61	21.55	21.55	21.55	-0.30%	2,275
Dec 4, 2024	21.69	21.70	21.51	21.62	21.62	-0.28%	1,870
Dec 3, 2024	21.65	21.78	21.65	21.68	21.68	-1.11%	2,696
Dec 2, 2024	21.93	21.93	21.92	21.92	21.83	-0.98%	659
Nov 29, 2024	22.14	22.14	22.14	22.14	22.04	-0.59%	125
Nov 27, 2024	22.23	22.41	22.23	22.27	22.17	0.69%	1,466
Nov 26, 2024	22.12	22.12	22.12	22.12	22.02	0.10%	138
Nov 25, 2024	21.96	22.09	21.96	22.09	22.00	1.09%	394
Nov 22, 2024	21.85	21.85	21.85	21.85	21.76	0.53%	20
Nov 21, 2024	21.79	21.79	21.74	21.74	21.65	0.67%	602
Nov 20, 2024	21.50	21.59	21.49	21.59	21.50	-0.12%	1,644
Nov 19, 2024	21.46	21.62	21.46	21.62	21.53	0.32%	1,544
Nov 18, 2024	21.47	21.55	21.40	21.55	21.46	0.27%	568
Nov 15, 2024	21.45	21.49	21.40	21.49	21.40	0.45%	1,361
Nov 14, 2024	21.47	21.47	21.40	21.40	21.31	-1.21%	355
Nov 13, 2024	21.73	21.78	21.66	21.66	21.57	0.52%	560
Nov 12, 2024	21.81	21.81	21.55	21.55	21.46	-1.27%	194
Nov 11, 2024	21.89	21.95	21.77	21.83	21.73	-0.35%	11,555
Nov 8, 2024	21.90	21.90	21.90	21.90	21.81	1.22%	326
Nov 7, 2024	21.59	21.67	21.47	21.64	21.55	0.55%	1,742
Nov 6, 2024	21.57	21.57	21.52	21.52	21.43	-1.38%	700
Nov 5, 2024	21.82	21.82	21.82	21.82	21.73	1.41%	123
Nov 4, 2024	21.52	21.53	21.50	21.52	21.43	0.70%	779
Nov 1, 2024	21.50	21.50	21.37	21.37	21.19	-1.35%	1,003
Oct 31, 2024	21.66	21.66	21.66	21.66	21.48	-1.62%	486
Oct 30, 2024	22.02	22.02	22.02	22.02	21.83	0.47%	163
Oct 29, 2024	21.93	21.99	21.92	21.92	21.73	-0.47%	735
Oct 28, 2024	22.01	22.02	22.00	22.02	21.84	0.35%	3,272
Oct 25, 2024	22.16	22.16	21.94	21.94	21.76	-1.36%	463
Oct 24, 2024	22.33	22.33	22.21	22.25	22.06	-0.23%	767
Oct 23, 2024	22.20	22.35	22.17	22.30	22.11	0.74%	5,960
Oct 22, 2024	22.17	22.17	22.13	22.13	21.95	0.27%	1,103
Oct 21, 2024	22.53	22.53	22.08	22.08	21.89	-1.89%	920
Oct 18, 2024	22.46	22.50	22.46	22.50	22.31	0.46%	541
Oct 17, 2024	22.44	22.51	22.40	22.40	22.21	-1.25%	929
Oct 16, 2024	22.49	22.72	22.49	22.68	22.49	1.29%	3,511
Oct 15, 2024	22.39	22.39	22.39	22.39	22.20	0.80%	200
Oct 14, 2024	22.22	22.23	22.22	22.22	22.03	0.76%	1,251
Oct 11, 2024	22.06	22.06	22.00	22.05	21.86	0.87%	1,398
Oct 10, 2024	21.81	21.86	21.81	21.86	21.67	-0.73%	488
Oct 9, 2024	22.00	22.03	21.91	22.02	21.83	-0.08%	1,150
Oct 8, 2024	21.90	22.07	21.90	22.04	21.85	0.09%	755
Oct 7, 2024	22.05	22.07	21.90	22.02	21.83	-0.98%	8,658
Oct 4, 2024	22.23	22.23	22.23	22.23	22.05	-0.28%	321
Oct 3, 2024	22.31	22.31	22.18	22.30	22.11	-0.91%	1,102
Oct 2, 2024	22.40	22.50	22.31	22.50	22.31	-1.06%	1,009
Oct 1, 2024	22.95	22.95	22.62	22.74	22.45	-0.48%	5,462
Sep 30, 2024	22.81	22.85	22.67	22.85	22.56	0.71%	1,799
Sep 27, 2024	22.86	22.86	22.69	22.69	22.40	0.09%	952
Sep 26, 2024	23.07	23.07	22.67	22.67	22.38	-1.00%	7,692
Sep 25, 2024	23.14	23.14	22.87	22.90	22.61	-0.91%	2,507
Sep 24, 2024	23.10	23.16	23.08	23.11	22.82	-0.53%	3,349
Sep 23, 2024	22.92	23.23	22.92	23.23	22.94	1.45%	2,374
Sep 20, 2024	22.97	23.07	22.89	22.90	22.61	-0.38%	4,573
Sep 19, 2024	23.17	23.17	22.89	22.98	22.70	0.29%	10,332
Sep 18, 2024	22.92	22.92	22.92	22.92	22.63	-	252
Sep 17, 2024	23.06	23.08	22.92	22.92	22.63	-0.65%	2,623
Sep 16, 2024	22.98	23.12	22.98	23.07	22.78	0.47%	2,993
Sep 13, 2024	22.84	22.96	22.84	22.96	22.67	1.16%	903
Sep 12, 2024	22.70	22.70	22.70	22.70	22.41	0.79%	118
Sep 11, 2024	22.18	22.52	22.18	22.52	22.23	-0.12%	515
Sep 10, 2024	22.40	22.54	22.40	22.54	22.26	1.27%	989
Sep 9, 2024	22.18	22.35	22.16	22.26	21.98	0.27%	5,248
Sep 6, 2024	22.15	22.20	22.12	22.20	21.92	-0.27%	879
Sep 5, 2024	22.25	22.26	22.21	22.26	21.98	-0.27%	1,822
Sep 4, 2024	22.34	22.34	22.15	22.32	22.04	-1.98%	2,538
Sep 3, 2024	22.48	22.77	22.43	22.77	22.39	1.47%	831
Aug 30, 2024	22.33	22.44	22.33	22.44	22.07	1.01%	729
Aug 29, 2024	22.22	22.30	22.13	22.22	21.85	-0.27%	1,239
Aug 28, 2024	22.30	22.30	22.20	22.28	21.91	-0.10%	1,209
Aug 27, 2024	22.25	22.34	22.25	22.30	21.93	0.15%	929
Aug 26, 2024	22.48	22.48	22.27	22.27	21.90	-0.01%	2,220
Aug 23, 2024	22.33	22.33	22.21	22.27	21.90	1.90%	14,760
Aug 22, 2024	21.89	21.90	21.80	21.85	21.49	0.28%	648
Aug 21, 2024	21.79	21.79	21.79	21.79	21.43	0.84%	193
Aug 20, 2024	21.57	21.61	21.56	21.61	21.25	-0.13%	891
Aug 19, 2024	21.57	21.64	21.57	21.64	21.28	1.00%	1,308
Aug 16, 2024	21.53	21.53	21.43	21.43	21.07	-0.25%	661
Aug 15, 2024	21.57	21.64	21.45	21.48	21.12	0.03%	1,995
Aug 14, 2024	21.47	21.47	21.47	21.47	21.11	0.58%	39
Aug 13, 2024	21.40	21.40	21.35	21.35	20.99	0.78%	270
Aug 12, 2024	21.17	21.18	21.17	21.18	20.83	-1.06%	314
Aug 9, 2024	21.41	21.41	21.41	21.41	21.06	0.38%	139
Aug 8, 2024	21.26	21.39	21.26	21.33	20.97	0.80%	796
Aug 7, 2024	21.51	21.51	21.16	21.16	20.81	-0.67%	195
Aug 6, 2024	20.86	21.47	20.86	21.30	20.95	2.29%	4,065
Aug 5, 2024	20.83	20.83	20.83	20.83	20.48	-2.75%	195
Aug 2, 2024	21.50	21.50	21.40	21.42	21.06	-0.65%	6,173
Aug 1, 2024	21.66	21.66	21.50	21.56	21.11	0.60%	1,141