IRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.50	21.59	21.49	21.59	21.59	-0.12%	1,644
Nov 19, 2024	21.46	21.62	21.46	21.62	21.62	0.32%	1,544
Nov 18, 2024	21.47	21.55	21.40	21.55	21.55	0.27%	568
Nov 15, 2024	21.45	21.49	21.40	21.49	21.49	0.45%	1,361
Nov 14, 2024	21.47	21.47	21.40	21.40	21.40	-1.21%	355
Nov 13, 2024	21.73	21.78	21.66	21.66	21.66	0.52%	560
Nov 12, 2024	21.81	21.81	21.55	21.55	21.55	-1.27%	194
Nov 11, 2024	21.89	21.95	21.77	21.83	21.83	-0.35%	11,555
Nov 8, 2024	21.90	21.90	21.90	21.90	21.90	1.22%	326
Nov 7, 2024	21.59	21.67	21.47	21.64	21.64	0.55%	1,742
Nov 6, 2024	21.57	21.57	21.52	21.52	21.52	-1.38%	700
Nov 5, 2024	21.82	21.82	21.82	21.82	21.82	1.41%	123
Nov 4, 2024	21.52	21.53	21.50	21.52	21.52	0.70%	779
Nov 1, 2024	21.50	21.50	21.37	21.37	21.28	-1.35%	1,003
Oct 31, 2024	21.66	21.66	21.66	21.66	21.57	-1.62%	486
Oct 30, 2024	22.02	22.02	22.02	22.02	21.93	0.47%	163
Oct 29, 2024	21.93	21.99	21.92	21.92	21.82	-0.47%	735
Oct 28, 2024	22.01	22.02	22.00	22.02	21.93	0.35%	3,272
Oct 25, 2024	22.16	22.16	21.94	21.94	21.85	-1.36%	463
Oct 24, 2024	22.33	22.33	22.21	22.25	22.15	-0.23%	767
Oct 23, 2024	22.20	22.35	22.17	22.30	22.21	0.74%	5,960
Oct 22, 2024	22.17	22.17	22.13	22.13	22.04	0.27%	1,103
Oct 21, 2024	22.53	22.53	22.08	22.08	21.98	-1.89%	920
Oct 18, 2024	22.46	22.50	22.46	22.50	22.41	0.46%	541
Oct 17, 2024	22.44	22.51	22.40	22.40	22.31	-1.25%	929
Oct 16, 2024	22.49	22.72	22.49	22.68	22.59	1.29%	3,511
Oct 15, 2024	22.39	22.39	22.39	22.39	22.30	0.80%	200
Oct 14, 2024	22.22	22.23	22.22	22.22	22.12	0.76%	1,251
Oct 11, 2024	22.06	22.06	22.00	22.05	21.96	0.87%	1,398
Oct 10, 2024	21.81	21.86	21.81	21.86	21.77	-0.73%	488
Oct 9, 2024	22.00	22.03	21.91	22.02	21.93	-0.08%	1,150
Oct 8, 2024	21.90	22.07	21.90	22.04	21.94	0.09%	755
Oct 7, 2024	22.05	22.07	21.90	22.02	21.92	-0.98%	8,658
Oct 4, 2024	22.23	22.23	22.23	22.23	22.14	-0.28%	321
Oct 3, 2024	22.31	22.31	22.18	22.30	22.20	-0.91%	1,102
Oct 2, 2024	22.40	22.50	22.31	22.50	22.41	-1.06%	1,009
Oct 1, 2024	22.95	22.95	22.62	22.74	22.55	-0.48%	5,462
Sep 30, 2024	22.81	22.85	22.67	22.85	22.66	0.71%	1,799
Sep 27, 2024	22.86	22.86	22.69	22.69	22.50	0.09%	952
Sep 26, 2024	23.07	23.07	22.67	22.67	22.48	-1.00%	7,692
Sep 25, 2024	23.14	23.14	22.87	22.90	22.71	-0.91%	2,507
Sep 24, 2024	23.10	23.16	23.08	23.11	22.91	-0.53%	3,349
Sep 23, 2024	22.92	23.23	22.92	23.23	23.04	1.45%	2,374
Sep 20, 2024	22.97	23.07	22.89	22.90	22.71	-0.38%	4,573
Sep 19, 2024	23.17	23.17	22.89	22.98	22.79	0.29%	10,332
Sep 18, 2024	22.92	22.92	22.92	22.92	22.73	-	252
Sep 17, 2024	23.06	23.08	22.92	22.92	22.73	-0.65%	2,623
Sep 16, 2024	22.98	23.12	22.98	23.07	22.88	0.47%	2,993
Sep 13, 2024	22.84	22.96	22.84	22.96	22.77	1.16%	903
Sep 12, 2024	22.70	22.70	22.70	22.70	22.51	0.79%	118
Sep 11, 2024	22.18	22.52	22.18	22.52	22.33	-0.12%	515
Sep 10, 2024	22.40	22.54	22.40	22.54	22.35	1.27%	989
Sep 9, 2024	22.18	22.35	22.16	22.26	22.07	0.27%	5,248
Sep 6, 2024	22.15	22.20	22.12	22.20	22.01	-0.27%	879
Sep 5, 2024	22.25	22.26	22.21	22.26	22.07	-0.27%	1,822
Sep 4, 2024	22.34	22.34	22.15	22.32	22.13	-1.98%	2,538
Sep 3, 2024	22.48	22.77	22.43	22.77	22.49	1.47%	831
Aug 30, 2024	22.33	22.44	22.33	22.44	22.16	1.01%	729
Aug 29, 2024	22.22	22.30	22.13	22.22	21.94	-0.27%	1,239
Aug 28, 2024	22.30	22.30	22.20	22.28	22.00	-0.10%	1,209
Aug 27, 2024	22.25	22.34	22.25	22.30	22.02	0.15%	929
Aug 26, 2024	22.48	22.48	22.27	22.27	21.99	-0.01%	2,220
Aug 23, 2024	22.33	22.33	22.21	22.27	21.99	1.90%	14,760
Aug 22, 2024	21.89	21.90	21.80	21.85	21.58	0.28%	648
Aug 21, 2024	21.79	21.79	21.79	21.79	21.52	0.84%	193
Aug 20, 2024	21.57	21.61	21.56	21.61	21.34	-0.13%	891
Aug 19, 2024	21.57	21.64	21.57	21.64	21.37	1.00%	1,308
Aug 16, 2024	21.53	21.53	21.43	21.43	21.16	-0.25%	661
Aug 15, 2024	21.57	21.64	21.45	21.48	21.21	0.03%	1,995
Aug 14, 2024	21.47	21.47	21.47	21.47	21.20	0.58%	39
Aug 13, 2024	21.40	21.40	21.35	21.35	21.08	0.78%	270
Aug 12, 2024	21.17	21.18	21.17	21.18	20.92	-1.06%	314
Aug 9, 2024	21.41	21.41	21.41	21.41	21.15	0.38%	139
Aug 8, 2024	21.26	21.39	21.26	21.33	21.06	0.80%	796
Aug 7, 2024	21.51	21.51	21.16	21.16	20.90	-0.67%	195
Aug 6, 2024	20.86	21.47	20.86	21.30	21.04	2.29%	4,065
Aug 5, 2024	20.83	20.83	20.83	20.83	20.57	-2.75%	195
Aug 2, 2024	21.50	21.50	21.40	21.42	21.15	-0.65%	6,173
Aug 1, 2024	21.66	21.66	21.50	21.56	21.20	0.60%	1,141
Jul 31, 2024	21.70	21.70	21.43	21.43	21.07	-1.34%	853
Jul 30, 2024	21.55	21.72	21.55	21.72	21.36	0.79%	1,025
Jul 29, 2024	21.45	21.55	21.34	21.55	21.19	0.67%	1,912
Jul 26, 2024	21.41	21.41	21.31	21.41	21.05	1.94%	615
Jul 25, 2024	21.32	21.32	21.00	21.00	20.65	-0.29%	477
Jul 24, 2024	21.42	21.42	21.06	21.06	20.71	-1.80%	1,036
Jul 23, 2024	21.46	21.57	21.45	21.45	21.09	0.19%	2,975
Jul 22, 2024	21.33	21.46	21.13	21.41	21.05	1.27%	8,147
Jul 19, 2024	21.14	21.14	21.14	21.14	20.79	-0.85%	171
Jul 18, 2024	21.41	21.41	21.24	21.32	20.97	-0.47%	1,226
Jul 17, 2024	21.10	21.52	21.10	21.42	21.06	0.71%	4,663
Jul 16, 2024	21.04	21.27	21.04	21.27	20.92	1.71%	1,934
Jul 15, 2024	20.85	20.91	20.85	20.91	20.57	0.90%	977
Jul 12, 2024	20.76	20.78	20.66	20.73	20.38	0.69%	7,281
Jul 11, 2024	20.45	20.66	20.45	20.58	20.24	2.14%	2,881
Jul 10, 2024	20.01	20.15	19.95	20.15	19.82	0.90%	1,740
Jul 9, 2024	19.94	19.97	19.94	19.97	19.64	-0.39%	201
Jul 8, 2024	20.00	20.05	19.97	20.05	19.72	0.57%	2,608
Jul 5, 2024	19.94	19.94	19.94	19.94	19.61	0.18%	30
Jul 3, 2024	19.90	19.90	19.90	19.90	19.57	-0.02%	35
Jul 2, 2024	19.91	19.91	19.91	19.91	19.58	-0.04%	66