Third Avenue International Real Estate Value Fund Founders Shares (REIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.63
-0.03 (-0.22%)
May 20, 2026, 8:10 AM EST
REIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | - | - |
| May 19, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.22% |
| May 18, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.36% |
| May 15, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.00% |
| May 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| May 13, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.50% |
| May 12, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.19% |
| May 11, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| May 8, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| May 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.36% |
| May 5, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| May 4, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| May 1, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% |
| Apr 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.37% |
| Apr 29, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.93% |
| Apr 28, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% |
| Apr 27, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% |
| Apr 24, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 23, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.84% |
| Apr 22, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.07% |
| Apr 21, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.11% |
| Apr 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.48% |
| Apr 17, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.84% |
| Apr 16, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| Apr 15, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.28% |
| Apr 14, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.56% |
| Apr 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| Apr 10, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.50% |
| Apr 9, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.56% |
| Apr 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.18% |
| Apr 7, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| Apr 6, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.22% |
| Apr 2, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.66% |
| Apr 1, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.23% |
| Mar 31, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.36% |
| Mar 30, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.38% |
| Mar 27, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.45% |
| 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% |