REET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	24.83	24.85	24.69	24.72	-	-0.04%	195,865
Jul 17, 2025	24.73	24.80	24.63	24.73	24.73	-0.28%	429,437
Jul 16, 2025	24.69	24.81	24.60	24.80	24.80	0.81%	822,922
Jul 15, 2025	24.90	24.92	24.53	24.60	24.60	-1.24%	1,016,104
Jul 14, 2025	24.74	24.91	24.74	24.91	24.91	0.77%	743,280
Jul 11, 2025	24.60	24.76	24.50	24.72	24.72	-0.24%	946,434
Jul 10, 2025	24.60	24.89	24.59	24.78	24.78	0.41%	370,418
Jul 9, 2025	24.70	24.72	24.60	24.68	24.68	-	598,755
Jul 8, 2025	24.65	24.75	24.59	24.68	24.68	-0.24%	856,197
Jul 7, 2025	24.95	25.05	24.62	24.74	24.74	-0.84%	918,477
Jul 3, 2025	24.90	25.02	24.88	24.95	24.95	0.28%	309,245
Jul 2, 2025	24.85	24.92	24.68	24.88	24.88	0.08%	846,233
Jul 1, 2025	24.65	25.02	24.64	24.86	24.86	0.65%	916,911
Jun 30, 2025	24.64	24.73	24.42	24.70	24.70	0.49%	1,830,798
Jun 27, 2025	24.63	24.82	24.53	24.58	24.58	-0.12%	17,526,026
Jun 26, 2025	24.59	24.63	24.33	24.61	24.61	0.24%	1,080,933
Jun 25, 2025	24.91	24.91	24.52	24.55	24.55	-2.07%	1,994,798
Jun 24, 2025	25.08	25.14	24.93	25.07	25.07	0.24%	1,488,585
Jun 23, 2025	24.71	25.02	24.67	25.01	25.01	1.13%	1,172,763
Jun 20, 2025	24.90	24.93	24.66	24.73	24.73	-0.16%	19,257,029
Jun 18, 2025	24.74	24.94	24.64	24.77	24.77	0.28%	1,314,001
Jun 17, 2025	24.75	24.83	24.60	24.70	24.70	-0.08%	448,420
Jun 16, 2025	24.87	25.00	24.66	24.72	24.72	-0.80%	583,384
Jun 13, 2025	24.96	25.07	24.79	24.92	24.73	-0.95%	502,648
Jun 12, 2025	25.06	25.17	25.04	25.16	24.97	0.48%	413,730
Jun 11, 2025	25.25	25.30	24.98	25.04	24.85	-0.44%	390,028
Jun 10, 2025	25.10	25.18	25.06	25.15	24.96	0.64%	416,578
Jun 9, 2025	24.96	25.12	24.83	24.99	24.80	-	382,398
Jun 6, 2025	24.91	25.02	24.83	24.99	24.80	0.68%	1,251,622
Jun 5, 2025	24.88	24.94	24.73	24.82	24.63	-0.04%	543,986
Jun 4, 2025	24.78	24.92	24.70	24.83	24.64	0.16%	362,839
Jun 3, 2025	24.87	24.87	24.64	24.79	24.61	-0.56%	526,714
Jun 2, 2025	24.77	24.94	24.55	24.93	24.74	0.32%	662,492
May 30, 2025	24.75	24.90	24.61	24.85	24.66	0.08%	638,315
May 29, 2025	24.64	24.89	24.61	24.83	24.64	0.89%	611,273
May 28, 2025	24.58	24.62	24.47	24.61	24.43	0.12%	995,259
May 27, 2025	24.42	24.64	24.33	24.58	24.40	1.61%	949,876
May 23, 2025	24.07	24.24	24.02	24.19	24.01	0.37%	618,632
May 22, 2025	24.16	24.21	23.98	24.10	23.92	-0.37%	1,260,826
May 21, 2025	24.61	24.65	24.17	24.19	24.01	-2.14%	474,544
May 20, 2025	24.75	24.79	24.67	24.72	24.54	-0.36%	313,783
May 19, 2025	24.61	24.83	24.58	24.81	24.62	0.20%	437,833
May 16, 2025	24.55	24.79	24.50	24.76	24.58	1.14%	352,020
May 15, 2025	24.20	24.50	24.19	24.48	24.30	1.41%	498,033
May 14, 2025	24.33	24.33	24.06	24.14	23.96	-0.82%	387,312
May 13, 2025	24.57	24.59	24.26	24.34	24.16	-1.02%	1,966,559
May 12, 2025	24.72	24.72	24.49	24.59	24.41	0.41%	733,759
May 9, 2025	24.39	24.53	24.32	24.49	24.31	0.78%	439,851
May 8, 2025	24.53	24.56	24.24	24.30	24.12	-0.57%	486,720
May 7, 2025	24.44	24.63	24.42	24.44	24.26	-	629,535