REAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	19.41	19.41	19.41	19.41	19.41	2.37%	6
Aug 18, 2025	18.96	18.96	18.96	18.96	18.96	-0.38%	95
Aug 15, 2025	19.03	19.03	19.03	19.03	19.03	-0.04%	3
Aug 14, 2025	19.04	19.04	19.04	19.04	19.04	-1.01%	5
Aug 13, 2025	19.23	19.23	19.23	19.23	19.23	1.43%	10
Aug 12, 2025	18.96	18.96	18.96	18.96	18.96	1.82%	14
Aug 11, 2025	18.62	18.62	18.62	18.62	18.62	-0.45%	179
Aug 8, 2025	18.80	18.80	18.71	18.71	18.71	-0.78%	178
Aug 7, 2025	18.83	18.85	18.83	18.85	18.85	-0.25%	318
Aug 6, 2025	18.96	18.96	18.90	18.90	18.90	-0.63%	300
Aug 5, 2025	18.84	19.02	18.84	19.02	19.02	1.04%	103
Aug 4, 2025	18.83	18.83	18.83	18.83	18.83	0.63%	27
Aug 1, 2025	18.71	18.71	18.71	18.71	18.71	-0.87%	110
Jul 31, 2025	18.86	18.87	18.86	18.87	18.87	-1.14%	608
Jul 30, 2025	19.01	19.09	19.01	19.09	19.09	-2.39%	403
Jul 29, 2025	19.38	19.56	19.38	19.56	19.56	-0.42%	140,864
Jul 28, 2025	19.84	19.84	19.64	19.64	19.47	-1.50%	165
Jul 25, 2025	19.94	19.94	19.94	19.94	19.77	-0.34%	3
Jul 24, 2025	20.01	20.01	20.01	20.01	19.83	-0.68%	26
Jul 23, 2025	20.14	20.14	20.14	20.14	19.97	0.20%	44
Jul 22, 2025	20.05	20.10	20.05	20.10	19.93	1.95%	9,369
Jul 21, 2025	19.79	19.79	19.72	19.72	19.55	0.22%	187
Jul 18, 2025	19.67	19.68	19.67	19.68	19.50	-0.28%	338
Jul 17, 2025	19.77	19.77	19.67	19.73	19.56	-0.51%	17,276
Jul 16, 2025	19.87	19.87	19.83	19.83	19.66	0.38%	106
Jul 15, 2025	19.83	19.83	19.76	19.76	19.59	-1.85%	182
Jul 14, 2025	20.06	20.13	20.06	20.13	19.96	0.57%	847
Jul 11, 2025	19.84	20.02	19.84	20.02	19.84	0.08%	188
Jul 10, 2025	20.04	20.04	20.00	20.00	19.83	0.63%	187
Jul 9, 2025	19.82	19.87	19.82	19.87	19.70	0.19%	712
Jul 8, 2025	19.72	19.84	19.72	19.84	19.66	0.75%	105
Jul 7, 2025	19.94	19.94	19.68	19.69	19.52	-1.53%	2,458
Jul 3, 2025	19.90	20.03	19.90	20.00	19.82	0.35%	1,685
Jul 2, 2025	19.76	19.93	19.74	19.93	19.75	0.74%	370
Jul 1, 2025	19.59	19.96	19.59	19.78	19.61	1.02%	5,967
Jun 30, 2025	19.36	19.58	19.35	19.58	19.41	0.47%	661
Jun 27, 2025	19.49	19.49	19.49	19.49	19.32	-0.07%	18
Jun 26, 2025	18.98	19.50	18.98	19.50	19.33	1.26%	406
Jun 25, 2025	19.33	19.52	19.26	19.26	19.09	-2.63%	1,605
Jun 24, 2025	19.78	19.78	19.78	19.78	19.61	-0.35%	36
Jun 23, 2025	19.80	19.85	19.80	19.85	19.68	1.01%	600
Jun 20, 2025	19.65	19.65	19.65	19.65	19.48	-0.05%	4
Jun 18, 2025	19.66	19.66	19.66	19.66	19.49	0.63%	26
Jun 17, 2025	19.58	19.59	19.48	19.54	19.37	-0.09%	696
Jun 16, 2025	19.56	19.56	19.56	19.56	19.39	0.34%	164
Jun 13, 2025	19.23	19.49	19.23	19.49	19.32	-1.29%	193
Jun 12, 2025	19.75	19.75	19.75	19.75	19.57	0.18%	145
Jun 11, 2025	19.71	19.71	19.71	19.71	19.54	-0.38%	12
Jun 10, 2025	19.79	19.79	19.79	19.79	19.61	0.86%	202
Jun 9, 2025	19.60	19.62	19.60	19.62	19.45	0.34%	836