RIET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.25	10.29	10.22	10.29	10.29	0.78%	114,630
Jan 17, 2025	10.17	10.23	10.17	10.21	10.21	0.63%	60,398
Jan 16, 2025	10.03	10.17	10.03	10.15	10.15	0.85%	104,879
Jan 15, 2025	10.09	10.12	10.02	10.06	10.06	1.11%	64,744
Jan 14, 2025	9.85	9.95	9.85	9.95	9.95	1.12%	67,476
Jan 13, 2025	9.76	9.84	9.70	9.84	9.84	0.51%	74,342
Jan 10, 2025	9.90	9.92	9.75	9.79	9.79	-1.71%	98,475
Jan 8, 2025	9.99	9.99	9.88	9.96	9.96	-0.40%	95,640
Jan 7, 2025	10.13	10.16	9.97	10.00	10.00	-0.99%	72,053
Jan 6, 2025	10.12	10.22	10.10	10.10	10.10	-1.27%	141,477
Jan 3, 2025	10.09	10.23	10.08	10.23	10.23	1.49%	137,672
Jan 2, 2025	10.11	10.14	10.03	10.08	10.08	-0.10%	193,295
Dec 31, 2024	9.90	10.10	9.90	10.09	10.09	1.51%	539,820
Dec 30, 2024	9.75	9.96	9.75	9.94	9.94	-0.50%	1,366,049
Dec 27, 2024	10.07	10.14	9.97	9.99	9.99	-1.48%	162,987
Dec 26, 2024	10.08	10.15	10.08	10.14	10.14	-0.10%	42,525
Dec 24, 2024	10.03	10.15	10.02	10.15	10.15	0.79%	29,631
Dec 23, 2024	10.09	10.12	10.00	10.07	10.07	-0.40%	79,928
Dec 20, 2024	10.02	10.19	9.97	10.11	10.11	1.20%	78,086
Dec 19, 2024	10.13	10.22	9.99	9.99	9.99	-0.70%	123,888
Dec 18, 2024	10.47	10.49	10.04	10.06	10.06	-3.64%	196,711
Dec 17, 2024	10.59	10.59	10.42	10.44	10.44	-1.42%	68,562
Dec 16, 2024	10.61	10.65	10.58	10.59	10.50	-0.19%	58,745
Dec 13, 2024	10.67	10.67	10.53	10.61	10.52	0.09%	69,921
Dec 12, 2024	10.60	10.68	10.60	10.60	10.51	-0.19%	34,717
Dec 11, 2024	10.68	10.68	10.58	10.62	10.53	-0.38%	46,412
Dec 10, 2024	10.70	10.70	10.60	10.66	10.57	-0.19%	34,145
Dec 9, 2024	10.62	10.73	10.62	10.68	10.59	0.56%	97,482
Dec 6, 2024	10.63	10.71	10.59	10.62	10.53	-	151,076
Dec 5, 2024	10.62	10.66	10.58	10.62	10.53	-0.38%	49,431
Dec 4, 2024	10.65	10.71	10.61	10.66	10.57	-0.19%	56,138
Dec 3, 2024	10.79	10.79	10.65	10.68	10.59	-0.93%	55,983
Dec 2, 2024	10.82	10.82	10.74	10.78	10.69	-0.37%	60,846
Nov 29, 2024	10.76	10.91	10.76	10.82	10.73	-0.46%	34,485
Nov 27, 2024	10.87	10.94	10.85	10.87	10.78	0.46%	36,099
Nov 26, 2024	10.78	10.82	10.70	10.82	10.73	0.28%	48,065
Nov 25, 2024	10.73	10.87	10.73	10.79	10.70	0.84%	70,615
Nov 22, 2024	10.66	10.72	10.66	10.70	10.61	0.75%	24,402
Nov 21, 2024	10.55	10.66	10.55	10.62	10.53	0.76%	51,476
Nov 20, 2024	10.54	10.60	10.48	10.54	10.45	-0.57%	20,281
Nov 19, 2024	10.52	10.60	10.47	10.60	10.51	0.86%	27,645
Nov 18, 2024	10.48	10.54	10.43	10.51	10.43	0.38%	83,945
Nov 15, 2024	10.51	10.52	10.46	10.47	10.39	-0.48%	76,736
Nov 14, 2024	10.70	10.70	10.51	10.52	10.44	-0.94%	61,461
Nov 13, 2024	10.73	10.84	10.61	10.62	10.53	-0.38%	74,043
Nov 12, 2024	10.80	10.89	10.64	10.66	10.57	-2.38%	81,007
Nov 11, 2024	10.99	11.00	10.90	10.92	10.75	-0.27%	63,137
Nov 8, 2024	10.85	10.98	10.85	10.95	10.78	1.01%	61,061
Nov 7, 2024	10.81	10.86	10.76	10.84	10.67	0.46%	47,745
Nov 6, 2024	10.87	10.96	10.63	10.79	10.62	0.37%	69,381
Nov 5, 2024	10.65	10.75	10.61	10.75	10.58	1.22%	31,098
Nov 4, 2024	10.55	10.69	10.55	10.62	10.45	0.38%	29,075
Nov 1, 2024	10.77	10.79	10.55	10.58	10.41	-1.21%	45,113
Oct 31, 2024	10.87	10.91	10.71	10.71	10.54	-1.47%	31,859
Oct 30, 2024	10.82	10.96	10.82	10.87	10.70	0.37%	22,754
Oct 29, 2024	10.83	10.83	10.73	10.83	10.66	-0.73%	53,547
Oct 28, 2024	10.82	10.94	10.82	10.91	10.74	0.93%	48,520
Oct 25, 2024	11.01	11.01	10.81	10.81	10.64	-1.46%	54,507
Oct 24, 2024	10.95	10.99	10.90	10.97	10.79	0.46%	38,194
Oct 23, 2024	10.93	10.98	10.89	10.92	10.75	-0.73%	37,028
Oct 22, 2024	10.98	11.00	10.94	11.00	10.82	0.18%	37,694
Oct 21, 2024	11.18	11.20	10.98	10.98	10.80	-1.96%	89,811
Oct 18, 2024	11.17	11.21	11.13	11.20	11.02	0.45%	47,313
Oct 17, 2024	11.17	11.17	11.07	11.15	10.97	-0.45%	53,290
Oct 16, 2024	11.13	11.21	11.11	11.20	11.02	1.08%	63,769
Oct 15, 2024	10.98	11.13	10.90	11.08	10.90	0.45%	69,199
Oct 14, 2024	10.93	11.03	10.86	11.03	10.77	1.10%	79,727
Oct 11, 2024	10.85	10.91	10.85	10.91	10.65	0.46%	68,745
Oct 10, 2024	10.87	10.89	10.81	10.86	10.60	-0.37%	58,726
Oct 9, 2024	10.89	10.92	10.87	10.90	10.64	-0.09%	62,313
Oct 8, 2024	10.92	10.92	10.82	10.91	10.65	-	71,090
Oct 7, 2024	10.98	10.99	10.87	10.91	10.65	-0.82%	67,723
Oct 4, 2024	11.10	11.10	10.93	11.00	10.74	-0.09%	43,839
Oct 3, 2024	11.03	11.03	10.95	11.01	10.75	-0.36%	53,969
Oct 2, 2024	11.08	11.13	11.03	11.05	10.79	-0.63%	58,017
Oct 1, 2024	11.23	11.23	11.08	11.12	10.86	-1.16%	75,197
Sep 30, 2024	11.21	11.27	11.19	11.25	10.99	0.27%	56,201
Sep 27, 2024	11.23	11.27	11.18	11.22	10.96	0.72%	53,857
Sep 26, 2024	11.20	11.20	11.12	11.14	10.88	-0.62%	66,063
Sep 25, 2024	11.36	11.36	11.17	11.21	10.95	-0.80%	95,532
Sep 24, 2024	11.25	11.32	11.25	11.30	11.03	0.44%	68,471
Sep 23, 2024	11.26	11.28	11.22	11.25	10.99	0.27%	64,107
Sep 20, 2024	11.28	11.31	11.21	11.22	10.96	-0.88%	42,411
Sep 19, 2024	11.47	11.50	11.27	11.32	11.05	0.27%	80,984
Sep 18, 2024	11.30	11.42	11.23	11.29	11.02	0.27%	85,805
Sep 17, 2024	11.31	11.31	11.24	11.26	11.00	-0.53%	99,838
Sep 16, 2024	11.20	11.34	11.19	11.32	10.97	0.44%	96,993
Sep 13, 2024	11.13	11.27	11.09	11.27	10.92	1.71%	63,881
Sep 12, 2024	11.00	11.12	10.95	11.08	10.74	1.19%	71,054
Sep 11, 2024	10.96	10.96	10.79	10.95	10.61	-0.27%	83,061
Sep 10, 2024	10.94	10.98	10.88	10.98	10.64	0.64%	45,939
Sep 9, 2024	10.93	10.94	10.84	10.91	10.57	0.18%	75,131
Sep 6, 2024	10.95	10.95	10.84	10.89	10.55	-0.27%	65,014
Sep 5, 2024	10.93	11.01	10.90	10.92	10.58	0.37%	82,652
Sep 4, 2024	10.85	10.95	10.84	10.88	10.54	-0.09%	53,467
Sep 3, 2024	11.00	11.00	10.86	10.89	10.55	-0.64%	89,532
Aug 30, 2024	10.96	10.99	10.86	10.96	10.62	0.55%	68,375
Aug 29, 2024	10.96	10.96	10.85	10.90	10.56	0.18%	69,555
Aug 28, 2024	10.93	10.93	10.84	10.88	10.54	-0.18%	80,661
Aug 27, 2024	10.90	10.98	10.83	10.90	10.56	-	162,644