IRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.22	20.24	20.08	20.08	20.08	0.36%	1,573
Feb 11, 2026	20.01	20.01	20.01	20.01	20.01	-0.26%	77
Feb 10, 2026	20.15	20.15	20.06	20.06	20.06	1.35%	271
Feb 9, 2026	19.79	19.79	19.79	19.79	19.79	-0.06%	233
Feb 6, 2026	19.80	19.80	19.80	19.80	19.80	0.74%	89
Feb 5, 2026	19.64	19.66	19.64	19.66	19.66	0.03%	225
Feb 4, 2026	19.65	19.65	19.65	19.65	19.65	1.89%	117
Feb 3, 2026	19.29	19.29	19.29	19.29	19.29	0.29%	58
Feb 2, 2026	19.23	19.23	19.23	19.23	19.15	-0.71%	108
Jan 30, 2026	19.16	19.37	19.16	19.37	19.29	0.37%	2,051
Jan 29, 2026	19.30	19.30	19.30	19.30	19.22	1.38%	122
Jan 28, 2026	19.04	19.04	19.04	19.04	18.96	-1.54%	297
Jan 27, 2026	19.24	19.36	19.24	19.33	19.25	0.01%	1,343
Jan 26, 2026	19.46	19.46	19.33	19.33	19.25	-0.78%	2,814
Jan 23, 2026	19.46	19.48	19.46	19.48	19.40	0.10%	319
Jan 22, 2026	19.46	19.46	19.46	19.46	19.38	-0.94%	118
Jan 21, 2026	19.65	19.65	19.65	19.65	19.57	0.26%	101
Jan 20, 2026	19.60	19.60	19.60	19.60	19.52	-1.61%	380
Jan 16, 2026	19.92	19.92	19.92	19.92	19.84	1.21%	128
Jan 15, 2026	19.70	19.70	19.68	19.68	19.60	0.88%	1,195
Jan 14, 2026	19.40	19.51	19.40	19.51	19.43	0.98%	742
Jan 13, 2026	19.32	19.32	19.32	19.32	19.24	0.58%	332
Jan 12, 2026	19.25	19.25	19.21	19.21	19.13	0.11%	531
Jan 9, 2026	19.19	19.19	19.19	19.19	19.10	0.05%	169
Jan 8, 2026	19.18	19.18	19.18	19.18	19.09	1.25%	127
Jan 7, 2026	18.94	18.94	18.94	18.94	18.86	-0.61%	151
Jan 6, 2026	18.87	19.06	18.87	19.06	18.97	0.76%	353
Jan 5, 2026	18.79	18.92	18.79	18.91	18.83	-0.02%	1,022
Jan 2, 2026	18.92	18.92	18.92	18.92	18.76	-0.10%	139
Dec 31, 2025	19.08	19.08	18.93	18.93	18.78	-0.61%	1,001
Dec 30, 2025	19.05	19.05	19.05	19.05	18.89	0.47%	163
Dec 29, 2025	18.92	18.96	18.92	18.96	18.80	0.03%	470
Dec 26, 2025	18.95	18.95	18.95	18.95	18.80	0.07%	144
Dec 24, 2025	18.94	18.94	18.94	18.94	18.78	1.00%	40
Dec 23, 2025	18.70	18.77	18.70	18.75	18.60	-0.48%	4,432
Dec 22, 2025	18.81	18.84	18.81	18.84	18.69	-0.24%	566
Dec 19, 2025	18.89	18.89	18.89	18.89	18.73	-0.37%	288
Dec 18, 2025	18.96	18.96	18.96	18.96	18.80	-0.63%	338
Dec 17, 2025	18.89	19.08	18.89	19.08	18.92	0.68%	1,062
Dec 16, 2025	19.03	19.03	18.95	18.95	18.79	-0.49%	990
Dec 15, 2025	18.98	19.05	18.98	19.05	18.89	0.52%	515
Dec 12, 2025	19.03	19.03	18.95	18.95	18.79	0.41%	804
Dec 11, 2025	18.87	18.87	18.87	18.87	18.71	0.74%	221
Dec 10, 2025	18.68	18.73	18.68	18.73	18.57	1.19%	2,038
Dec 9, 2025	18.51	18.51	18.51	18.51	18.36	-0.07%	533
Dec 8, 2025	18.52	18.52	18.52	18.52	18.37	-0.97%	292
Dec 5, 2025	18.71	18.71	18.71	18.71	18.55	-0.22%	447
Dec 4, 2025	18.75	18.75	18.75	18.75	18.59	-0.56%	343
Dec 3, 2025	18.85	18.85	18.85	18.85	18.69	0.10%	1,328
Dec 2, 2025	18.83	18.83	18.83	18.83	18.68	-0.59%	298