Third Avenue International Real Estate Value Fund Z Shares (REIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.08
-0.03 (-0.21%)
At close: May 19, 2026
REIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.21% |
| May 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% |
| May 15, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.07% |
| May 14, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| May 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% |
| May 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.22% |
| May 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| May 8, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| May 7, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% |
| May 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.35% |
| May 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| May 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| May 1, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.55% |
| Apr 30, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.39% |
| Apr 29, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.90% |
| Apr 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Apr 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.27% |
| Apr 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Apr 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.88% |
| Apr 22, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Apr 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.14% |
| Apr 20, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.47% |
| Apr 17, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.81% |
| Apr 16, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Apr 14, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.61% |
| Apr 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Apr 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Apr 9, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Apr 8, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 4.19% |
| Apr 7, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.35% |
| Apr 6, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% |
| Apr 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.31% |
| Mar 31, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.31% |
| Mar 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% |
| Mar 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |
| Mar 26, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.64% |
| Mar 25, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.37% |
| Mar 24, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.22% |
| Mar 20, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.67% |
| Mar 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.59% |
| Mar 18, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.28% |
| Mar 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| Mar 16, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.47% |
| Mar 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.25% |
| Mar 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.43% |
| Mar 11, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.80% |
| Mar 10, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.81% |