REET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.05	27.07	26.90	26.98	26.98	0.33%	1,628,390
Sep 10, 2026	27.05	27.18	26.83	26.89	26.89	-0.74%	2,552,598
Sep 9, 2026	27.30	27.35	27.03	27.09	27.09	-0.99%	3,791,623
Sep 8, 2026	27.29	27.50	27.27	27.36	27.36	-0.15%	2,997,442
Sep 4, 2026	27.44	27.61	27.38	27.40	27.40	-0.47%	2,637,048
Sep 3, 2026	27.47	27.54	27.33	27.53	27.53	0.73%	3,355,236
Sep 2, 2026	27.44	27.44	27.19	27.33	27.33	-0.36%	2,589,138
Sep 1, 2026	27.48	27.59	27.33	27.43	27.43	-0.25%	3,128,052
Aug 31, 2026	27.60	27.64	27.38	27.50	27.50	-0.65%	2,931,304
Aug 28, 2026	27.93	27.96	27.64	27.68	27.68	-0.75%	5,395,188
Aug 27, 2026	27.96	28.02	27.84	27.89	27.89	-0.64%	3,610,258
Aug 26, 2026	28.25	28.26	28.07	28.07	28.07	-0.57%	3,780,020
Aug 25, 2026	28.21	28.26	28.10	28.23	28.23	0.18%	2,587,637
Aug 24, 2026	28.12	28.23	27.98	28.18	28.18	0.57%	3,932,292
Aug 21, 2026	28.16	28.17	27.95	28.02	28.02	-0.21%	4,232,072
Aug 20, 2026	27.98	28.17	27.94	28.08	28.08	0.21%	2,636,306
Aug 19, 2026	28.00	28.05	27.84	28.02	28.02	0.50%	2,717,544
Aug 18, 2026	28.00	28.12	27.87	27.88	27.88	-0.32%	2,301,474
Aug 17, 2026	28.05	28.05	27.90	27.97	27.97	-0.60%	2,793,223
Aug 14, 2026	28.12	28.20	28.07	28.14	28.14	0.18%	2,142,276
Aug 13, 2026	28.01	28.19	27.96	28.09	28.09	0.79%	2,710,825
Aug 12, 2026	27.76	27.91	27.70	27.87	27.87	0.69%	2,522,907
Aug 11, 2026	27.84	27.86	27.66	27.68	27.68	-0.57%	2,309,065
Aug 10, 2026	28.12	28.12	27.79	27.84	27.84	-1.38%	2,644,370
Aug 7, 2026	28.17	28.30	28.08	28.23	28.23	0.50%	2,181,796
Aug 6, 2026	28.48	28.51	28.04	28.09	28.09	-1.02%	2,140,441
Aug 5, 2026	28.38	28.41	28.19	28.38	28.38	0.25%	3,185,155
Aug 4, 2026	28.26	28.37	28.03	28.31	28.31	-0.28%	1,987,410
Aug 3, 2026	28.39	28.53	28.26	28.39	28.39	0.04%	2,856,226
Jul 31, 2026	28.51	28.53	28.24	28.38	28.38	-0.60%	2,226,274
Jul 30, 2026	28.85	28.87	28.34	28.55	28.55	-0.45%	3,267,905
Jul 29, 2026	28.88	28.92	28.63	28.68	28.68	-0.69%	2,652,459
Jul 28, 2026	28.98	29.06	28.87	28.88	28.88	0.31%	2,707,105
Jul 27, 2026	28.94	28.96	28.75	28.79	28.79	-0.35%	2,490,421
Jul 24, 2026	28.57	28.95	28.57	28.89	28.89	1.80%	3,377,810
Jul 23, 2026	28.34	28.51	28.29	28.38	28.38	-0.11%	3,922,665
Jul 22, 2026	28.59	28.60	28.37	28.41	28.41	-0.53%	2,760,372
Jul 21, 2026	28.43	28.59	28.37	28.56	28.56	0.39%	2,546,635
Jul 20, 2026	28.53	28.61	28.36	28.45	28.45	-0.25%	3,286,773
Jul 17, 2026	28.57	28.78	28.43	28.52	28.52	0.11%	3,927,770
Jul 16, 2026	27.96	28.51	27.94	28.49	28.49	1.97%	4,162,514
Jul 15, 2026	28.01	28.18	27.87	27.94	27.94	0.04%	4,022,603
Jul 14, 2026	27.96	28.06	27.87	27.93	27.93	0.07%	2,481,946
Jul 13, 2026	27.87	28.08	27.83	27.91	27.91	0.36%	1,756,756
Jul 10, 2026	27.87	27.90	27.62	27.81	27.81	0.22%	2,505,128
Jul 9, 2026	27.74	27.90	27.71	27.75	27.75	0.11%	1,631,672
Jul 8, 2026	28.00	28.04	27.70	27.72	27.72	-1.39%	3,646,054
Jul 7, 2026	27.97	28.27	27.96	28.11	28.11	0.93%	2,118,203
Jul 6, 2026	27.92	27.98	27.80	27.85	27.85	-0.46%	2,370,325
Jul 2, 2026	27.82	28.00	27.78	27.98	27.98	1.19%	2,261,655