Third Avenue International Real Estate Value Fund Z Shares (REIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
-0.01 (-0.07%)
May 30, 2025, 4:00 PM EDT
REIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.29% |
| Jun 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jun 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.14% |
| Jun 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.71% |
| Jun 2, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| May 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.07% |
| May 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.43% |
| May 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.14% |
| May 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.09% |
| May 23, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.88% |
| May 22, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.66% |
| May 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.80% |
| May 20, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| May 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% |
| May 16, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.47% |
| May 15, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.27% |
| May 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.81% |
| May 13, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| May 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.44% |
| May 9, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.89% |
| May 8, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.74% |
| May 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.51% |
| May 6, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| May 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.07% |
| May 2, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.82% |
| May 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Apr 30, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.82% |
| Apr 29, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% |
| Apr 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.06% |
| Apr 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.30% |
| Apr 24, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Apr 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.93% |
| Apr 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.23% |
| Apr 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.33% |
| Apr 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% |
| Apr 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.88% |
| Apr 15, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% |
| Apr 14, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.57% |
| Apr 11, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Apr 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Apr 9, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.91% |
| Apr 8, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -3.63% |
| Apr 7, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.26% |
| Apr 4, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.36% |
| Apr 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% |
| Apr 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.88% |
| Apr 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% |
| Mar 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.24% |
| Mar 28, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Mar 27, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |