RIET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.54	10.60	10.48	10.54	10.54	-0.57%	20,281
Nov 19, 2024	10.52	10.60	10.47	10.60	10.60	0.86%	27,645
Nov 18, 2024	10.48	10.54	10.43	10.51	10.51	0.38%	83,945
Nov 15, 2024	10.51	10.52	10.46	10.47	10.47	-0.48%	76,736
Nov 14, 2024	10.70	10.70	10.51	10.52	10.52	-0.94%	61,461
Nov 13, 2024	10.73	10.84	10.61	10.62	10.62	-0.38%	74,043
Nov 12, 2024	10.80	10.89	10.64	10.66	10.66	-2.38%	81,007
Nov 11, 2024	10.99	11.00	10.90	10.92	10.83	-0.27%	63,137
Nov 8, 2024	10.85	10.98	10.85	10.95	10.86	1.01%	61,061
Nov 7, 2024	10.81	10.86	10.76	10.84	10.75	0.46%	47,745
Nov 6, 2024	10.87	10.96	10.63	10.79	10.70	0.37%	69,381
Nov 5, 2024	10.65	10.75	10.61	10.75	10.66	1.22%	31,098
Nov 4, 2024	10.55	10.69	10.55	10.62	10.54	0.38%	29,075
Nov 1, 2024	10.77	10.79	10.55	10.58	10.50	-1.21%	45,113
Oct 31, 2024	10.87	10.91	10.71	10.71	10.63	-1.47%	31,859
Oct 30, 2024	10.82	10.96	10.82	10.87	10.78	0.37%	22,754
Oct 29, 2024	10.83	10.83	10.73	10.83	10.74	-0.73%	53,547
Oct 28, 2024	10.82	10.94	10.82	10.91	10.82	0.93%	48,520
Oct 25, 2024	11.01	11.01	10.81	10.81	10.72	-1.46%	54,507
Oct 24, 2024	10.95	10.99	10.90	10.97	10.88	0.46%	38,194
Oct 23, 2024	10.93	10.98	10.89	10.92	10.83	-0.73%	37,028
Oct 22, 2024	10.98	11.00	10.94	11.00	10.91	0.18%	37,694
Oct 21, 2024	11.18	11.20	10.98	10.98	10.89	-1.96%	89,811
Oct 18, 2024	11.17	11.21	11.13	11.20	11.11	0.45%	47,313
Oct 17, 2024	11.17	11.17	11.07	11.15	11.06	-0.45%	53,290
Oct 16, 2024	11.13	11.21	11.11	11.20	11.11	1.08%	63,769
Oct 15, 2024	10.98	11.13	10.90	11.08	10.99	0.45%	69,199
Oct 14, 2024	10.93	11.03	10.86	11.03	10.86	1.10%	79,727
Oct 11, 2024	10.85	10.91	10.85	10.91	10.74	0.46%	68,745
Oct 10, 2024	10.87	10.89	10.81	10.86	10.69	-0.37%	58,726
Oct 9, 2024	10.89	10.92	10.87	10.90	10.73	-0.09%	62,313
Oct 8, 2024	10.92	10.92	10.82	10.91	10.74	-	71,090
Oct 7, 2024	10.98	10.99	10.87	10.91	10.74	-0.82%	67,723
Oct 4, 2024	11.10	11.10	10.93	11.00	10.83	-0.09%	43,839
Oct 3, 2024	11.03	11.03	10.95	11.01	10.84	-0.36%	53,969
Oct 2, 2024	11.08	11.13	11.03	11.05	10.88	-0.63%	58,017
Oct 1, 2024	11.23	11.23	11.08	11.12	10.95	-1.16%	75,197
Sep 30, 2024	11.21	11.27	11.19	11.25	11.08	0.27%	56,201
Sep 27, 2024	11.23	11.27	11.18	11.22	11.05	0.72%	53,857
Sep 26, 2024	11.20	11.20	11.12	11.14	10.97	-0.62%	66,063
Sep 25, 2024	11.36	11.36	11.17	11.21	11.04	-0.80%	95,532
Sep 24, 2024	11.25	11.32	11.25	11.30	11.12	0.44%	68,471
Sep 23, 2024	11.26	11.28	11.22	11.25	11.08	0.27%	64,107
Sep 20, 2024	11.28	11.31	11.21	11.22	11.05	-0.88%	42,411
Sep 19, 2024	11.47	11.50	11.27	11.32	11.14	0.27%	80,984
Sep 18, 2024	11.30	11.42	11.23	11.29	11.11	0.27%	85,805
Sep 17, 2024	11.31	11.31	11.24	11.26	11.09	-0.53%	99,838
Sep 16, 2024	11.20	11.34	11.19	11.32	11.06	0.44%	96,993
Sep 13, 2024	11.13	11.27	11.09	11.27	11.01	1.71%	63,881
Sep 12, 2024	11.00	11.12	10.95	11.08	10.83	1.19%	71,054
Sep 11, 2024	10.96	10.96	10.79	10.95	10.70	-0.27%	83,061
Sep 10, 2024	10.94	10.98	10.88	10.98	10.73	0.64%	45,939
Sep 9, 2024	10.93	10.94	10.84	10.91	10.66	0.18%	75,131
Sep 6, 2024	10.95	10.95	10.84	10.89	10.64	-0.27%	65,014
Sep 5, 2024	10.93	11.01	10.90	10.92	10.67	0.37%	82,652
Sep 4, 2024	10.85	10.95	10.84	10.88	10.63	-0.09%	53,467
Sep 3, 2024	11.00	11.00	10.86	10.89	10.64	-0.64%	89,532
Aug 30, 2024	10.96	10.99	10.86	10.96	10.71	0.55%	68,375
Aug 29, 2024	10.96	10.96	10.85	10.90	10.65	0.18%	69,555
Aug 28, 2024	10.93	10.93	10.84	10.88	10.63	-0.18%	80,661
Aug 27, 2024	10.90	10.98	10.83	10.90	10.65	-	162,644
Aug 26, 2024	10.91	10.96	10.85	10.90	10.65	0.83%	143,114
Aug 23, 2024	10.66	10.88	10.65	10.81	10.56	1.84%	49,464
Aug 22, 2024	10.67	10.68	10.61	10.62	10.37	-0.52%	63,734
Aug 21, 2024	10.64	10.67	10.58	10.67	10.43	0.66%	58,693
Aug 20, 2024	10.66	10.66	10.58	10.60	10.36	-0.39%	71,375
Aug 19, 2024	10.53	10.65	10.53	10.64	10.40	0.96%	83,885
Aug 16, 2024	10.56	10.57	10.51	10.54	10.30	0.19%	65,934
Aug 15, 2024	10.50	10.57	10.45	10.52	10.28	0.86%	30,635
Aug 14, 2024	10.45	10.47	10.39	10.43	10.19	0.10%	67,033
Aug 13, 2024	10.42	10.43	10.32	10.42	10.18	0.39%	65,605
Aug 12, 2024	10.59	10.59	10.31	10.38	10.06	-1.05%	201,717
Aug 9, 2024	10.57	10.57	10.45	10.49	10.17	-	29,483
Aug 8, 2024	10.48	10.54	10.46	10.49	10.17	0.19%	28,316
Aug 7, 2024	10.56	10.64	10.46	10.47	10.15	-0.10%	31,540
Aug 6, 2024	10.30	10.55	10.27	10.48	10.16	2.24%	62,105
Aug 5, 2024	10.30	10.42	10.17	10.25	9.93	-3.48%	96,854
Aug 2, 2024	10.56	10.65	10.53	10.62	10.29	-0.47%	56,274
Aug 1, 2024	10.82	10.89	10.58	10.67	10.34	-1.02%	37,019
Jul 31, 2024	10.88	10.91	10.78	10.78	10.45	-1.10%	60,563
Jul 30, 2024	10.84	10.90	10.81	10.90	10.56	0.65%	37,914
Jul 29, 2024	10.90	10.90	10.81	10.83	10.50	-0.18%	39,746
Jul 26, 2024	10.78	10.88	10.77	10.85	10.51	1.40%	40,364
Jul 25, 2024	10.64	10.85	10.64	10.70	10.37	0.47%	34,084
Jul 24, 2024	10.82	10.85	10.65	10.65	10.32	-2.20%	31,241
Jul 23, 2024	10.77	10.91	10.75	10.89	10.55	1.30%	35,287
Jul 22, 2024	10.73	10.79	10.64	10.75	10.42	0.47%	39,641
Jul 19, 2024	10.73	10.76	10.66	10.70	10.37	-0.47%	47,151
Jul 18, 2024	10.85	10.98	10.74	10.75	10.42	-1.47%	37,679
Jul 17, 2024	10.78	10.95	10.78	10.91	10.57	0.55%	116,609
Jul 16, 2024	10.68	10.85	10.67	10.85	10.51	1.02%	87,023
Jul 15, 2024	10.65	10.75	10.61	10.74	10.33	1.23%	70,940
Jul 12, 2024	10.54	10.68	10.54	10.61	10.20	0.66%	62,377
Jul 11, 2024	10.30	10.54	10.30	10.54	10.13	3.23%	105,816
Jul 10, 2024	10.11	10.21	10.11	10.21	9.82	1.09%	158,188
Jul 9, 2024	10.11	10.13	10.04	10.10	9.71	-0.10%	125,762
Jul 8, 2024	10.04	10.12	10.04	10.11	9.72	0.60%	52,233
Jul 5, 2024	10.14	10.14	10.00	10.05	9.66	-0.10%	62,917
Jul 3, 2024	10.05	10.10	10.05	10.06	9.67	0.10%	34,804
Jul 2, 2024	9.97	10.05	9.94	10.05	9.66	1.01%	38,917