IRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.16	20.33	20.16	20.33	20.33	1.34%	2,840
Jan 17, 2025	20.08	20.08	20.06	20.06	20.06	0.03%	232
Jan 16, 2025	19.87	20.06	19.87	20.06	20.06	1.51%	462
Jan 15, 2025	19.97	19.97	19.76	19.76	19.76	0.28%	890
Jan 14, 2025	19.67	19.74	19.66	19.70	19.70	0.74%	1,893
Jan 13, 2025	19.30	19.56	19.30	19.56	19.56	1.23%	1,437
Jan 10, 2025	19.32	19.32	19.32	19.32	19.32	-1.75%	550
Jan 8, 2025	19.55	19.67	19.53	19.67	19.67	0.34%	2,045
Jan 7, 2025	19.81	19.81	19.60	19.60	19.60	-0.72%	850
Jan 6, 2025	20.07	20.07	19.74	19.74	19.74	-1.78%	2,276
Jan 3, 2025	19.90	20.10	19.87	20.10	20.10	0.75%	1,019
Jan 2, 2025	20.23	20.23	19.91	19.95	19.87	-0.76%	4,580
Dec 31, 2024	20.04	20.15	20.02	20.10	20.02	0.55%	4,736
Dec 30, 2024	20.09	20.09	19.99	19.99	19.91	-0.44%	2,113
Dec 27, 2024	20.27	20.31	20.06	20.08	20.00	-1.20%	2,116
Dec 26, 2024	20.31	20.34	20.27	20.32	20.24	0.24%	998
Dec 24, 2024	20.15	20.28	20.15	20.27	20.19	0.78%	317
Dec 23, 2024	19.99	20.15	19.96	20.12	20.03	0.83%	1,774
Dec 20, 2024	19.77	20.33	19.77	19.95	19.87	-0.25%	3,230
Dec 19, 2024	20.30	20.30	20.00	20.00	19.92	-1.15%	5,566
Dec 18, 2024	21.10	21.10	20.07	20.23	20.15	-4.16%	1,784
Dec 17, 2024	21.25	21.25	21.11	21.11	21.02	-0.66%	4,316
Dec 16, 2024	21.25	21.31	21.24	21.25	21.16	-0.17%	2,419
Dec 13, 2024	21.29	21.31	21.26	21.29	21.20	0.06%	2,821
Dec 12, 2024	21.35	21.35	21.27	21.27	21.18	-0.19%	281
Dec 11, 2024	21.33	21.33	21.31	21.31	21.23	-0.43%	354
Dec 10, 2024	21.70	21.70	21.41	21.41	21.32	-1.28%	1,795
Dec 9, 2024	21.63	21.74	21.56	21.69	21.60	0.81%	2,873
Dec 6, 2024	21.61	21.61	21.50	21.51	21.42	-0.19%	1,764
Dec 5, 2024	21.61	21.61	21.55	21.55	21.46	-0.30%	2,275
Dec 4, 2024	21.69	21.70	21.51	21.62	21.53	-0.28%	1,870
Dec 3, 2024	21.65	21.78	21.65	21.68	21.59	-1.11%	2,696
Dec 2, 2024	21.93	21.93	21.92	21.92	21.74	-0.98%	659
Nov 29, 2024	22.14	22.14	22.14	22.14	21.95	-0.59%	125
Nov 27, 2024	22.23	22.41	22.23	22.27	22.08	0.69%	1,466
Nov 26, 2024	22.12	22.12	22.12	22.12	21.93	0.10%	138
Nov 25, 2024	21.96	22.09	21.96	22.09	21.91	1.09%	394
Nov 22, 2024	21.85	21.85	21.85	21.85	21.67	0.53%	20
Nov 21, 2024	21.79	21.79	21.74	21.74	21.56	0.67%	602
Nov 20, 2024	21.50	21.59	21.49	21.59	21.41	-0.12%	1,644
Nov 19, 2024	21.46	21.62	21.46	21.62	21.44	0.32%	1,544
Nov 18, 2024	21.47	21.55	21.40	21.55	21.37	0.27%	568
Nov 15, 2024	21.45	21.49	21.40	21.49	21.31	0.45%	1,361
Nov 14, 2024	21.47	21.47	21.40	21.40	21.22	-1.21%	355
Nov 13, 2024	21.73	21.78	21.66	21.66	21.48	0.52%	560
Nov 12, 2024	21.81	21.81	21.55	21.55	21.37	-1.27%	194
Nov 11, 2024	21.89	21.95	21.77	21.83	21.64	-0.35%	11,555
Nov 8, 2024	21.90	21.90	21.90	21.90	21.72	1.22%	326
Nov 7, 2024	21.59	21.67	21.47	21.64	21.46	0.55%	1,742
Nov 6, 2024	21.57	21.57	21.52	21.52	21.34	-1.38%	700
Nov 5, 2024	21.82	21.82	21.82	21.82	21.64	1.41%	123
Nov 4, 2024	21.52	21.53	21.50	21.52	21.34	0.70%	779
Nov 1, 2024	21.50	21.50	21.37	21.37	21.10	-1.35%	1,003
Oct 31, 2024	21.66	21.66	21.66	21.66	21.39	-1.62%	486
Oct 30, 2024	22.02	22.02	22.02	22.02	21.74	0.47%	163
Oct 29, 2024	21.93	21.99	21.92	21.92	21.64	-0.47%	735
Oct 28, 2024	22.01	22.02	22.00	22.02	21.75	0.35%	3,272
Oct 25, 2024	22.16	22.16	21.94	21.94	21.67	-1.36%	463
Oct 24, 2024	22.33	22.33	22.21	22.25	21.97	-0.23%	767
Oct 23, 2024	22.20	22.35	22.17	22.30	22.02	0.74%	5,960
Oct 22, 2024	22.17	22.17	22.13	22.13	21.86	0.27%	1,103
Oct 21, 2024	22.53	22.53	22.08	22.08	21.80	-1.89%	920
Oct 18, 2024	22.46	22.50	22.46	22.50	22.22	0.46%	541
Oct 17, 2024	22.44	22.51	22.40	22.40	22.12	-1.25%	929
Oct 16, 2024	22.49	22.72	22.49	22.68	22.40	1.29%	3,511
Oct 15, 2024	22.39	22.39	22.39	22.39	22.11	0.80%	200
Oct 14, 2024	22.22	22.23	22.22	22.22	21.94	0.76%	1,251
Oct 11, 2024	22.06	22.06	22.00	22.05	21.77	0.87%	1,398
Oct 10, 2024	21.81	21.86	21.81	21.86	21.58	-0.73%	488
Oct 9, 2024	22.00	22.03	21.91	22.02	21.74	-0.08%	1,150
Oct 8, 2024	21.90	22.07	21.90	22.04	21.76	0.09%	755
Oct 7, 2024	22.05	22.07	21.90	22.02	21.74	-0.98%	8,658
Oct 4, 2024	22.23	22.23	22.23	22.23	21.96	-0.28%	321
Oct 3, 2024	22.31	22.31	22.18	22.30	22.02	-0.91%	1,102
Oct 2, 2024	22.40	22.50	22.31	22.50	22.22	-1.06%	1,009
Oct 1, 2024	22.95	22.95	22.62	22.74	22.36	-0.48%	5,462
Sep 30, 2024	22.81	22.85	22.67	22.85	22.47	0.71%	1,799
Sep 27, 2024	22.86	22.86	22.69	22.69	22.31	0.09%	952
Sep 26, 2024	23.07	23.07	22.67	22.67	22.29	-1.00%	7,692
Sep 25, 2024	23.14	23.14	22.87	22.90	22.52	-0.91%	2,507
Sep 24, 2024	23.10	23.16	23.08	23.11	22.72	-0.53%	3,349
Sep 23, 2024	22.92	23.23	22.92	23.23	22.84	1.45%	2,374
Sep 20, 2024	22.97	23.07	22.89	22.90	22.52	-0.38%	4,573
Sep 19, 2024	23.17	23.17	22.89	22.98	22.60	0.29%	10,332
Sep 18, 2024	22.92	22.92	22.92	22.92	22.54	-	252
Sep 17, 2024	23.06	23.08	22.92	22.92	22.54	-0.65%	2,623
Sep 16, 2024	22.98	23.12	22.98	23.07	22.68	0.47%	2,993
Sep 13, 2024	22.84	22.96	22.84	22.96	22.58	1.16%	903
Sep 12, 2024	22.70	22.70	22.70	22.70	22.32	0.79%	118
Sep 11, 2024	22.18	22.52	22.18	22.52	22.14	-0.12%	515
Sep 10, 2024	22.40	22.54	22.40	22.54	22.17	1.27%	989
Sep 9, 2024	22.18	22.35	22.16	22.26	21.89	0.27%	5,248
Sep 6, 2024	22.15	22.20	22.12	22.20	21.83	-0.27%	879
Sep 5, 2024	22.25	22.26	22.21	22.26	21.89	-0.27%	1,822
Sep 4, 2024	22.34	22.34	22.15	22.32	21.95	-1.98%	2,538
Sep 3, 2024	22.48	22.77	22.43	22.77	22.30	1.47%	831
Aug 30, 2024	22.33	22.44	22.33	22.44	21.98	1.01%	729
Aug 29, 2024	22.22	22.30	22.13	22.22	21.76	-0.27%	1,239
Aug 28, 2024	22.30	22.30	22.20	22.28	21.82	-0.10%	1,209
Aug 27, 2024	22.25	22.34	22.25	22.30	21.84	0.15%	929