Skip to main content
Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
2.200
+0.030 (1.38%)
Nov 22, 2024, 4:00 PM EST - Market closed

Lead Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.222.252.102.202.201.38%24,266
Nov 21, 20242.132.242.132.172.171.88%8,926
Nov 20, 20242.122.212.112.132.13-2.74%7,480
Nov 19, 20242.192.292.182.192.196.83%22,625
Nov 18, 20242.172.172.052.052.05-2.61%1,558
Nov 15, 20242.102.142.042.112.114.21%39,229
Nov 14, 20242.112.112.022.022.02-5.92%13,039
Nov 13, 20242.202.222.132.152.15-0.60%10,738
Nov 12, 20242.212.222.162.162.16-0.92%4,567
Nov 11, 20242.182.262.182.182.183.32%12,056
Nov 8, 20242.072.292.062.112.113.43%21,033
Nov 7, 20242.042.142.032.042.040.74%3,090
Nov 6, 20242.072.122.002.032.03-3.57%18,383
Nov 5, 20242.082.122.062.102.106.06%19,182
Nov 4, 20242.162.161.801.981.980.51%46,969
Nov 1, 20242.152.201.941.971.97-14.35%71,253
Oct 31, 20241.672.451.632.302.3037.72%548,498
Oct 30, 20241.651.741.651.671.671.83%12,314
Oct 29, 20241.631.671.591.641.64-3.53%4,125
Oct 28, 20241.711.731.681.701.704.29%20,043
Oct 25, 20241.501.681.451.631.632.52%4,025
Oct 24, 20241.581.611.501.591.592.25%6,613
Oct 23, 20241.641.641.541.561.56-2.81%12,030
Oct 22, 20241.651.651.601.601.600.63%1,680
Oct 21, 20241.571.691.571.591.59-1.85%4,918
Oct 18, 20241.561.651.561.621.623.85%1,769
Oct 17, 20241.521.651.511.561.56-3.11%6,144
Oct 16, 20241.711.711.601.611.61-1.83%4,801
Oct 15, 20241.651.651.641.641.64-2,680
Oct 14, 20241.691.691.641.641.64-1.80%4,222
Oct 11, 20241.641.691.631.671.671.21%6,357
Oct 10, 20241.611.711.601.651.65-2.37%5,682
Oct 9, 20241.701.701.641.691.69-0.59%5,469
Oct 8, 20241.611.721.521.701.7011.48%63,595
Oct 7, 20241.481.621.481.531.530.99%2,581
Oct 4, 20241.641.641.511.511.51-4.55%1,310
Oct 3, 20241.581.601.551.581.581.41%5,123
Oct 2, 20241.631.631.561.561.561.30%1,520
Oct 1, 20241.541.551.511.541.54-1.97%4,471
Sep 30, 20241.581.621.571.571.57-1.81%3,243
Sep 27, 20241.551.631.501.601.601.27%3,465
Sep 26, 20241.481.611.481.581.582.60%8,568
Sep 25, 20241.581.591.511.541.540.65%14,809
Sep 24, 20241.381.581.381.531.5313.33%26,749
Sep 23, 20241.351.371.351.351.353.05%1,370
Sep 20, 20241.321.361.281.311.31-4.38%17,431
Sep 19, 20241.301.411.261.371.37-0.36%8,442
Sep 18, 20241.431.471.381.381.38-4.58%3,134
Sep 17, 20241.391.481.361.441.442.93%10,473
Sep 16, 20241.451.451.331.401.40-6,631
Sep 13, 20241.361.401.321.401.4010.24%7,233
Sep 12, 20241.371.491.191.271.27-6.62%14,077
Sep 11, 20241.401.411.361.361.36-3.20%2,401
Sep 10, 20241.511.511.391.411.41-4.42%4,285
Sep 9, 20241.401.571.401.471.474.26%3,128
Sep 6, 20241.411.421.391.411.41-5.37%6,237
Sep 5, 20241.321.571.321.491.497.97%26,663
Sep 4, 20241.481.491.341.381.38-8.61%21,066
Sep 3, 20241.521.641.501.511.51-4.73%4,155
Aug 30, 20241.571.641.571.591.592.26%4,280
Aug 29, 20241.511.561.511.551.55-1.27%3,857
Aug 28, 20241.481.591.471.571.572.61%16,475
Aug 27, 20241.611.631.521.531.53-4.97%7,097
Aug 26, 20241.581.721.481.611.612.22%11,282
Aug 23, 20241.641.691.501.581.58-2.17%24,544
Aug 22, 20241.721.721.611.611.61-6.94%4,048
Aug 21, 20241.621.841.621.731.731.17%46,383
Aug 20, 20241.681.751.621.711.711.79%10,609
Aug 19, 20241.681.711.621.681.680.60%7,250
Aug 16, 20241.581.741.581.671.67-8,621
Aug 15, 20241.701.701.611.671.67-2.34%19,223
Aug 14, 20241.691.811.611.711.716.21%80,872
Aug 13, 20241.551.651.551.611.614.55%4,004
Aug 12, 20241.581.591.531.541.54-5.52%18,379
Aug 9, 20241.631.631.571.631.631.87%5,805
Aug 8, 20241.581.661.581.601.60-0.62%12,045
Aug 7, 20241.651.671.581.611.61-2.42%44,798
Aug 6, 20241.571.701.571.651.650.61%8,133
Aug 5, 20241.641.721.581.641.64-4.09%29,834
Aug 2, 20241.961.961.671.711.71-13.20%40,985
Aug 1, 20242.012.051.861.971.97-0.51%45,076
Jul 31, 20242.012.131.951.981.98-5.71%83,525
Jul 30, 20242.182.342.052.102.102.94%226,048
Jul 29, 20242.002.132.002.042.041.49%27,229
Jul 26, 20241.922.061.922.012.011.52%63,762
Jul 25, 20241.982.011.861.981.98-3.41%80,566
Jul 24, 20241.882.141.862.052.056.49%119,599
Jul 23, 20241.881.991.851.931.93-2.28%104,001
Jul 22, 20241.912.021.851.971.971.03%85,336
Jul 19, 20241.932.011.801.951.95-58,125
Jul 18, 20241.912.071.911.951.951.04%118,146
Jul 17, 20242.042.171.701.931.93-8.10%221,094
Jul 16, 20241.682.471.672.102.1025.22%1,122,715
Jul 15, 20241.641.741.591.681.684.81%61,470
Jul 12, 20241.601.871.521.601.605.68%118,414
Jul 11, 20241.561.631.481.511.511.61%43,556
Jul 10, 20241.761.771.471.491.49-11.31%93,686
Jul 9, 20241.701.791.651.681.68-6.67%68,738
Jul 8, 20241.771.841.721.801.80-1.10%49,767
Jul 5, 20241.951.961.801.821.82-1.09%34,204