Third Avenue International Real Estate Value Fund Founders Shares (REIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.37
-0.22 (-1.62%)
Mar 27, 2026, 8:10 AM EST
REIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Mar 26, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.62% |
| Mar 25, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.34% |
| Mar 24, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.30% |
| Mar 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Mar 20, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.68% |
| Mar 19, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.64% |
| Mar 18, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Mar 17, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% |
| Mar 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.22% |
| Mar 12, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.44% |
| Mar 11, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.76% |
| Mar 10, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.77% |
| Mar 9, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.24% |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.48% |
| Mar 5, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.48% |
| Mar 4, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.07% |
| Mar 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.66% |
| Mar 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.21% |
| Feb 27, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.79% |
| Feb 26, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.26% |
| Feb 25, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.78% |
| Feb 24, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.59% |
| Feb 23, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.58% |
| Feb 20, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% |
| Feb 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% |
| Feb 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| Feb 17, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% |
| Feb 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% |
| Feb 12, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| Feb 11, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.53% |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.82% |
| Feb 6, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.54% |
| Feb 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Feb 3, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.89% |
| Feb 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.75% |
| Jan 30, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.87% |
| Jan 29, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.27% |
| Jan 28, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| Jan 27, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.02% |
| Jan 26, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% |
| Jan 23, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% |
| Jan 22, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.90% |
| Jan 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Jan 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.96% |
| Jan 16, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Jan 15, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% |