REET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	27.55	27.80	27.55	27.65	27.65	0.11%	2,258,040
Jun 30, 2026	27.83	27.83	27.61	27.62	27.62	-1.53%	3,052,522
Jun 29, 2026	28.08	28.09	27.86	28.05	28.05	-0.18%	1,326,256
Jun 26, 2026	27.95	28.12	27.91	28.10	28.10	1.04%	2,353,510
Jun 25, 2026	27.74	27.83	27.58	27.81	27.81	0.58%	1,470,575
Jun 24, 2026	27.71	27.75	27.48	27.65	27.65	0.44%	2,280,699
Jun 23, 2026	27.28	27.60	27.27	27.53	27.53	0.77%	6,961,495
Jun 22, 2026	27.05	27.40	27.04	27.32	27.32	0.96%	2,001,347
Jun 18, 2026	27.15	27.21	27.02	27.06	27.06	0.15%	1,114,970
Jun 17, 2026	27.59	27.66	26.97	27.02	27.02	-2.17%	2,929,027
Jun 16, 2026	27.69	27.81	27.56	27.62	27.62	0.11%	2,351,724
Jun 15, 2026	27.80	27.89	27.53	27.59	27.59	-0.45%	2,763,193
Jun 12, 2026	27.80	27.99	27.77	27.91	27.71	0.76%	1,980,843
Jun 11, 2026	27.60	27.82	27.51	27.70	27.51	0.62%	3,075,224
Jun 10, 2026	27.57	27.77	27.51	27.53	27.34	0.22%	2,261,259
Jun 9, 2026	27.11	27.57	27.11	27.47	27.28	2.01%	2,885,392
Jun 8, 2026	27.25	27.30	26.86	26.93	26.74	-0.88%	2,407,975
Jun 5, 2026	27.00	27.33	26.91	27.17	26.98	0.22%	2,043,520
Jun 4, 2026	27.00	27.11	26.90	27.11	26.92	1.04%	2,615,452
Jun 3, 2026	26.80	27.01	26.75	26.83	26.64	-0.15%	3,023,499
Jun 2, 2026	26.78	26.89	26.68	26.87	26.68	0.37%	2,165,442
Jun 1, 2026	27.02	27.07	26.75	26.77	26.58	-1.83%	2,383,037
May 29, 2026	27.46	27.46	27.20	27.27	27.08	-0.69%	2,103,552
May 28, 2026	27.49	27.63	27.36	27.46	27.27	-0.18%	1,525,778
May 27, 2026	27.56	27.69	27.51	27.51	27.32	-0.36%	2,307,912
May 26, 2026	27.53	27.65	27.47	27.61	27.42	0.69%	1,409,418
May 22, 2026	27.50	27.52	27.28	27.42	27.23	-0.11%	1,293,898
May 21, 2026	27.28	27.46	27.12	27.45	27.26	0.26%	1,857,815
May 20, 2026	27.06	27.40	27.01	27.38	27.19	1.33%	2,216,355
May 19, 2026	26.94	27.10	26.88	27.02	26.83	-	2,015,080
May 18, 2026	26.78	27.08	26.78	27.02	26.83	0.78%	1,765,350
May 15, 2026	27.11	27.13	26.79	26.81	26.62	-1.65%	2,211,101
May 14, 2026	27.37	27.41	27.22	27.26	27.07	-	1,201,446
May 13, 2026	27.29	27.36	27.15	27.26	27.07	-0.47%	2,697,941