Third Avenue International Real Estate Value Fund (REIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.44
+0.04 (0.28%)
Dec 24, 2025, 4:00 PM EST
REIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% |
| Dec 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% |
| Dec 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Dec 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| Dec 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |
| Dec 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.42% |
| Dec 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| Dec 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% |
| Dec 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| Dec 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Dec 10, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.94% |
| Dec 9, 2025 | 14.12 | 14.12 | 14.12 | 14.45 | 14.12 | -0.28% |
| Dec 8, 2025 | 14.16 | 14.16 | 14.16 | 14.49 | 14.16 | -0.75% |
| Dec 5, 2025 | 14.27 | 14.27 | 14.27 | 14.60 | 14.27 | -0.34% |
| Dec 4, 2025 | 14.32 | 14.32 | 14.32 | 14.65 | 14.32 | -0.61% |
| Dec 3, 2025 | 14.41 | 14.41 | 14.41 | 14.74 | 14.41 | -0.14% |
| Dec 2, 2025 | 14.43 | 14.43 | 14.43 | 14.76 | 14.43 | 0.27% |
| Dec 1, 2025 | 14.39 | 14.39 | 14.39 | 14.72 | 14.39 | -1.01% |
| Nov 28, 2025 | 14.53 | 14.53 | 14.53 | 14.87 | 14.53 | 0.75% |
| Nov 26, 2025 | 14.43 | 14.43 | 14.43 | 14.76 | 14.43 | 1.79% |
| Nov 25, 2025 | 14.17 | 14.17 | 14.17 | 14.50 | 14.17 | 0.55% |
| Nov 24, 2025 | 14.09 | 14.09 | 14.09 | 14.42 | 14.09 | 0.49% |
| Nov 21, 2025 | 14.03 | 14.03 | 14.03 | 14.35 | 14.02 | 1.20% |
| Nov 20, 2025 | 13.86 | 13.86 | 13.86 | 14.18 | 13.86 | -0.98% |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.32 | 14.00 | -0.62% |
| Nov 18, 2025 | 14.08 | 14.08 | 14.08 | 14.41 | 14.08 | -0.62% |
| Nov 17, 2025 | 14.17 | 14.17 | 14.17 | 14.50 | 14.17 | -0.34% |
| Nov 14, 2025 | 14.22 | 14.22 | 14.22 | 14.55 | 14.22 | -0.41% |
| Nov 13, 2025 | 14.28 | 14.28 | 14.28 | 14.61 | 14.28 | -0.68% |
| Nov 12, 2025 | 14.38 | 14.38 | 14.38 | 14.71 | 14.38 | 0.27% |
| Nov 11, 2025 | 14.34 | 14.34 | 14.34 | 14.67 | 14.34 | 0.82% |
| Nov 10, 2025 | 14.22 | 14.22 | 14.22 | 14.55 | 14.22 | 0.41% |
| Nov 7, 2025 | 14.16 | 14.16 | 14.16 | 14.49 | 14.16 | - |
| Nov 6, 2025 | 14.16 | 14.16 | 14.16 | 14.49 | 14.16 | 0.14% |
| Nov 5, 2025 | 14.14 | 14.14 | 14.14 | 14.47 | 14.14 | 0.21% |
| Nov 4, 2025 | 14.11 | 14.11 | 14.11 | 14.44 | 14.11 | -0.62% |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.53 | 14.20 | -0.27% |
| Oct 31, 2025 | 14.24 | 14.24 | 14.24 | 14.57 | 14.24 | -0.41% |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.63 | 14.30 | -0.61% |
| Oct 29, 2025 | 14.39 | 14.39 | 14.39 | 14.72 | 14.39 | -1.41% |
| Oct 28, 2025 | 14.59 | 14.59 | 14.59 | 14.93 | 14.59 | -0.27% |
| Oct 27, 2025 | 14.63 | 14.63 | 14.63 | 14.97 | 14.63 | 0.13% |
| Oct 24, 2025 | 14.61 | 14.61 | 14.61 | 14.95 | 14.61 | 0.27% |
| Oct 23, 2025 | 14.57 | 14.57 | 14.57 | 14.91 | 14.57 | 0.47% |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.84 | 14.50 | 0.61% |
| Oct 21, 2025 | 14.42 | 14.42 | 14.42 | 14.75 | 14.42 | - |
| Oct 20, 2025 | 14.42 | 14.42 | 14.42 | 14.75 | 14.42 | 0.61% |
| Oct 17, 2025 | 14.33 | 14.33 | 14.33 | 14.66 | 14.33 | 0.55% |
| Oct 16, 2025 | 14.25 | 14.25 | 14.25 | 14.58 | 14.25 | 0.21% |
| Oct 15, 2025 | 14.22 | 14.22 | 14.22 | 14.55 | 14.22 | 0.07% |