REET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.25	27.30	26.86	26.93	26.93	-0.88%	2,407,955
Jun 5, 2026	27.00	27.33	26.91	27.17	27.17	0.22%	2,043,520
Jun 4, 2026	27.00	27.11	26.90	27.11	27.11	1.04%	2,615,451
Jun 3, 2026	26.80	27.01	26.75	26.83	26.83	-0.15%	3,023,489
Jun 2, 2026	26.78	26.89	26.68	26.87	26.87	0.37%	2,165,429
Jun 1, 2026	27.02	27.07	26.75	26.77	26.77	-1.83%	2,383,025
May 29, 2026	27.46	27.46	27.20	27.27	27.27	-0.69%	2,103,363
May 28, 2026	27.49	27.63	27.36	27.46	27.46	-0.18%	1,525,716
May 27, 2026	27.56	27.69	27.51	27.51	27.51	-0.36%	2,307,894
May 26, 2026	27.53	27.65	27.47	27.61	27.61	0.69%	1,409,418
May 22, 2026	27.50	27.52	27.28	27.42	27.42	-0.11%	1,293,897
May 21, 2026	27.28	27.46	27.12	27.45	27.45	0.26%	1,857,680
May 20, 2026	27.06	27.40	27.01	27.38	27.38	1.33%	2,216,353
May 19, 2026	26.94	27.10	26.88	27.02	27.02	-	2,015,080
May 18, 2026	26.78	27.08	26.78	27.02	27.02	0.78%	1,765,328
May 15, 2026	27.11	27.13	26.79	26.81	26.81	-1.65%	2,211,101
May 14, 2026	27.37	27.41	27.22	27.26	27.26	-	1,201,446
May 13, 2026	27.29	27.36	27.15	27.26	27.26	-0.47%	2,697,941
May 12, 2026	27.38	27.42	27.20	27.39	27.39	-0.07%	1,696,249
May 11, 2026	27.50	27.58	27.36	27.41	27.41	-	2,317,865
May 8, 2026	27.43	27.53	27.37	27.41	27.41	0.37%	2,550,915
May 7, 2026	27.63	27.63	27.28	27.31	27.31	-0.98%	2,266,371
May 6, 2026	27.48	27.66	27.44	27.58	27.58	1.47%	2,932,525
May 5, 2026	27.14	27.23	27.00	27.18	27.18	0.55%	1,914,379
May 4, 2026	27.15	27.28	26.96	27.03	27.03	-0.88%	1,785,800
May 1, 2026	27.41	27.41	27.21	27.27	27.27	-0.18%	1,818,762
Apr 30, 2026	26.86	27.34	26.86	27.32	27.32	1.83%	2,718,888
Apr 29, 2026	26.96	27.06	26.74	26.83	26.83	-0.96%	1,675,270
Apr 28, 2026	26.89	27.09	26.79	27.09	27.09	0.48%	1,865,820
Apr 27, 2026	27.02	27.14	26.92	26.96	26.96	-0.22%	1,908,311
Apr 24, 2026	27.08	27.22	27.01	27.02	27.02	-0.26%	1,606,688
Apr 23, 2026	26.88	27.13	26.84	27.09	27.09	0.89%	1,851,548
Apr 22, 2026	27.18	27.24	26.74	26.85	26.85	-0.70%	1,568,158
Apr 21, 2026	27.45	27.50	26.98	27.04	27.04	-1.57%	2,378,956
Apr 20, 2026	27.34	27.49	27.31	27.47	27.47	0.15%	2,222,196
Apr 17, 2026	27.27	27.50	27.24	27.43	27.43	1.37%	3,310,380
Apr 16, 2026	26.95	27.14	26.95	27.06	27.06	0.59%	2,731,968
Apr 15, 2026	26.79	26.90	26.69	26.90	26.90	0.19%	4,066,586
Apr 14, 2026	26.58	26.87	26.53	26.85	26.85	1.24%	2,059,452
Apr 13, 2026	26.32	26.52	26.25	26.52	26.52	0.34%	2,423,053
Apr 10, 2026	26.42	26.52	26.33	26.43	26.43	0.27%	3,515,803
Apr 9, 2026	26.14	26.58	26.10	26.36	26.36	0.38%	1,329,139
Apr 8, 2026	26.20	26.28	26.13	26.26	26.26	2.34%	3,662,625
Apr 7, 2026	25.47	25.71	25.41	25.66	25.66	0.35%	2,470,880
Apr 6, 2026	25.55	25.65	25.48	25.57	25.57	-	2,250,094
Apr 2, 2026	25.23	25.61	25.18	25.57	25.57	0.67%	3,957,014
Apr 1, 2026	25.28	25.46	25.27	25.40	25.40	0.99%	3,532,244
Mar 31, 2026	25.05	25.33	24.90	25.15	25.15	1.45%	3,467,211
Mar 30, 2026	24.94	25.06	24.69	24.79	24.79	0.36%	2,306,155
Mar 27, 2026	24.84	24.98	24.68	24.70	24.70	-1.00%	2,378,933