IRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.04	21.17	21.04	21.17	21.17	1.24%	541
Apr 27, 2026	20.78	20.91	20.78	20.91	20.91	-	390
Apr 24, 2026	20.91	20.91	20.91	20.91	20.91	-0.08%	144
Apr 23, 2026	20.85	20.92	20.85	20.92	20.92	0.94%	471
Apr 22, 2026	20.73	20.73	20.73	20.73	20.73	-0.64%	43
Apr 21, 2026	20.86	20.86	20.86	20.86	20.86	-1.38%	101
Apr 20, 2026	21.15	21.15	21.15	21.15	21.15	0.29%	114
Apr 17, 2026	20.95	21.09	20.95	21.09	21.09	2.08%	972
Apr 16, 2026	20.66	20.66	20.66	20.66	20.66	0.40%	343
Apr 15, 2026	20.58	20.58	20.58	20.58	20.58	0.04%	508
Apr 14, 2026	20.45	20.57	20.45	20.57	20.57	1.00%	107
Apr 13, 2026	20.27	20.37	20.24	20.37	20.37	0.12%	1,430
Apr 10, 2026	20.37	20.41	20.34	20.34	20.34	0.50%	297
Apr 9, 2026	20.29	20.29	20.24	20.24	20.24	1.00%	157
Apr 8, 2026	20.04	20.04	20.04	20.04	20.04	1.66%	118
Apr 7, 2026	19.68	19.71	19.68	19.71	19.71	0.54%	316
Apr 6, 2026	19.62	19.62	19.61	19.61	19.61	0.05%	467
Apr 2, 2026	19.60	19.60	19.60	19.60	19.60	1.23%	7
Apr 1, 2026	19.35	19.36	19.35	19.36	19.28	0.34%	1,848
Mar 31, 2026	19.23	19.29	19.23	19.29	19.21	1.08%	463
Mar 30, 2026	19.15	19.15	19.09	19.09	19.01	0.62%	861
Mar 27, 2026	18.97	18.97	18.97	18.97	18.89	-1.16%	10
Mar 26, 2026	19.19	19.19	19.19	19.19	19.11	0.13%	42
Mar 25, 2026	19.16	19.16	19.16	19.16	19.08	-0.12%	31
Mar 24, 2026	19.19	19.19	19.19	19.19	19.11	-0.74%	50
Mar 23, 2026	19.67	19.67	19.33	19.33	19.25	1.14%	527
Mar 20, 2026	19.11	19.11	19.11	19.11	19.03	-3.07%	40
Mar 19, 2026	19.72	19.72	19.72	19.72	19.63	-0.40%	127
Mar 18, 2026	19.95	19.95	19.80	19.80	19.71	-1.47%	2,545
Mar 17, 2026	20.09	20.09	20.09	20.09	20.01	0.19%	16
Mar 16, 2026	20.09	20.09	20.05	20.05	19.97	1.30%	366
Mar 13, 2026	19.82	19.82	19.80	19.80	19.71	-0.04%	6,338
Mar 12, 2026	19.97	19.97	19.80	19.80	19.72	-0.95%	109
Mar 11, 2026	19.99	19.99	19.99	19.99	19.91	-1.16%	18
Mar 10, 2026	20.23	20.23	20.23	20.23	20.14	-0.16%	6
Mar 9, 2026	19.91	20.26	19.82	20.26	20.18	-0.14%	1,696
Mar 6, 2026	20.30	20.30	20.29	20.29	20.20	-0.72%	111
Mar 5, 2026	20.40	20.44	20.40	20.44	20.35	-1.04%	125
Mar 4, 2026	20.65	20.65	20.65	20.65	20.57	0.15%	150
Mar 3, 2026	20.50	20.62	20.29	20.62	20.54	-1.05%	2,043
Mar 2, 2026	20.84	20.84	20.84	20.84	20.67	0.39%	227
Feb 27, 2026	20.76	20.76	20.76	20.76	20.59	0.38%	38
Feb 26, 2026	20.68	20.68	20.68	20.68	20.51	0.94%	22
Feb 25, 2026	20.42	20.49	20.42	20.49	20.32	0.09%	646
Feb 24, 2026	20.44	20.47	20.44	20.47	20.30	-0.07%	168
Feb 23, 2026	20.49	20.49	20.49	20.49	20.32	0.30%	85
Feb 20, 2026	20.43	20.43	20.43	20.43	20.25	0.97%	37
Feb 19, 2026	20.23	20.23	20.23	20.23	20.06	0.07%	25
Feb 18, 2026	20.26	20.26	20.22	20.22	20.05	-1.55%	170
Feb 17, 2026	20.53	20.53	20.53	20.53	20.36	1.11%	70