REAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	19.53	19.53	19.53	19.53	19.53	-0.28%	33
May 16, 2025	19.52	19.59	19.52	19.59	19.59	1.12%	378
May 15, 2025	19.24	19.37	19.24	19.37	19.37	1.42%	7,130
May 14, 2025	19.11	19.11	19.07	19.10	19.10	-1.21%	2,026
May 13, 2025	19.32	19.39	19.32	19.33	19.33	-0.92%	1,148
May 12, 2025	19.52	19.56	19.48	19.51	19.51	2.09%	1,767
May 9, 2025	19.11	19.11	19.11	19.11	19.11	0.31%	14
May 8, 2025	19.11	19.13	18.98	19.05	19.05	0.08%	11,427
May 7, 2025	19.11	19.15	19.01	19.04	19.04	0.13%	970
May 6, 2025	18.95	19.06	18.95	19.01	19.01	-0.57%	1,076
May 5, 2025	19.11	19.23	19.11	19.12	19.12	0.16%	8,529
May 2, 2025	19.09	19.09	19.09	19.09	19.09	0.74%	98
May 1, 2025	18.89	18.95	18.85	18.95	18.95	0.64%	3,663
Apr 30, 2025	18.50	18.83	18.50	18.83	18.83	0.59%	1,172
Apr 29, 2025	18.72	18.79	18.67	18.72	18.72	-0.69%	3,393
Apr 28, 2025	18.63	18.85	18.61	18.85	18.85	0.74%	7,104
Apr 25, 2025	18.71	18.71	18.71	18.71	18.71	-1.79%	30,033
Apr 24, 2025	18.95	19.05	18.92	19.05	18.73	0.44%	30,033
Apr 23, 2025	18.96	18.97	18.96	18.97	18.65	-0.16%	587
Apr 22, 2025	19.00	19.00	19.00	19.00	18.68	1.55%	234
Apr 21, 2025	18.56	18.71	18.56	18.71	18.40	-1.27%	281
Apr 17, 2025	18.95	18.95	18.94	18.95	18.63	1.15%	384
Apr 16, 2025	18.84	18.84	18.65	18.74	18.42	-0.35%	468
Apr 15, 2025	18.80	18.80	18.80	18.80	18.48	0.41%	2
Apr 14, 2025	18.66	18.74	18.66	18.72	18.41	1.53%	26,563
Apr 11, 2025	17.94	18.44	17.94	18.44	18.13	1.14%	206
Apr 10, 2025	18.23	18.23	18.23	18.23	17.93	-2.96%	51
Apr 9, 2025	17.08	18.79	17.08	18.79	18.47	6.22%	567
Apr 8, 2025	18.06	18.06	17.61	17.69	17.39	-2.85%	778
Apr 7, 2025	18.22	18.22	18.21	18.21	17.90	-3.01%	457
Apr 4, 2025	18.81	18.81	18.77	18.77	18.46	-3.60%	334
Apr 3, 2025	19.65	19.65	19.47	19.47	19.15	-4.27%	1,938
Apr 2, 2025	20.30	20.34	20.29	20.34	20.00	0.58%	1,343
Apr 1, 2025	20.08	20.22	20.08	20.22	19.88	0.11%	170
Mar 31, 2025	20.20	20.20	20.20	20.20	19.86	0.62%	298
Mar 28, 2025	19.92	20.08	19.92	20.08	19.74	-0.03%	4,700
Mar 27, 2025	20.15	20.30	20.06	20.08	19.75	-0.46%	5,578
Mar 26, 2025	20.14	20.18	20.14	20.18	19.84	0.42%	723
Mar 25, 2025	20.20	20.20	20.09	20.09	19.75	-1.18%	1,339
Mar 24, 2025	20.22	20.33	20.22	20.33	19.99	1.47%	471
Mar 21, 2025	20.04	20.04	20.04	20.04	19.70	-1.15%	6
Mar 20, 2025	20.27	20.27	20.27	20.27	19.93	-0.50%	6
Mar 19, 2025	20.26	20.40	20.26	20.37	20.03	0.47%	900
Mar 18, 2025	20.27	20.27	20.27	20.27	19.93	-0.52%	13
Mar 17, 2025	20.38	20.38	20.38	20.38	20.04	1.42%	109
Mar 14, 2025	20.10	20.10	20.10	20.10	19.76	1.83%	84
Mar 13, 2025	19.73	19.73	19.73	19.73	19.40	-2.04%	79
Mar 12, 2025	20.15	20.15	20.15	20.15	19.81	-0.32%	123
Mar 11, 2025	20.21	20.21	20.21	20.21	19.87	-1.76%	52
Mar 10, 2025	20.57	20.57	20.57	20.57	20.23	-0.91%	37