Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

reAlpha Tech Corp. - Common Stock (NQ: AIRE )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.130 1.130 1.072 1.090 79,747 +0.04(+3.81%)
Nov 21, 2024 1.000 1.120 0.9815 1.050 59,386 +0.01(+0.96%)
Nov 20, 2024 0.9500 1.060 0.9500 1.040 62,598 +0.06(+6.11%)
Nov 19, 2024 0.9500 1.000 0.9463 0.9801 32,115 +0.00(+0.01%)
Nov 18, 2024 1.000 1.000 0.9734 0.9800 27,335 -0.02(-2.00%)
Nov 15, 2024 1.010 1.020 0.9895 1.000 23,648 +0.02(+2.04%)
Nov 14, 2024 0.9900 1.040 0.9800 0.9800 49,669 -0.03(-2.97%)
Nov 13, 2024 1.030 1.080 0.9700 1.010 70,763 -0.05(-4.72%)
Nov 12, 2024 0.9700 1.100 0.9200 1.060 342,332 +0.06(+6.00%)
Nov 11, 2024 1.090 1.090 0.9900 1.000 109,224 -0.05(-4.76%)
Nov 08, 2024 1.070 1.099 1.030 1.050 42,089 -0.02(-1.87%)
Nov 07, 2024 1.060 1.100 1.054 1.070 30,725 +0.01(+0.94%)
Nov 06, 2024 1.070 1.100 1.041 1.060 32,412 +0.02(+1.92%)
Nov 05, 2024 1.100 1.100 1.030 1.040 62,513 -0.04(-3.70%)
Nov 04, 2024 1.090 1.100 1.060 1.080 36,715 -0.02(-1.89%)
Nov 01, 2024 1.110 1.120 1.090 1.101 13,793 -0.01(-0.83%)
Oct 31, 2024 1.112 1.128 1.070 1.110 26,430 +0.00(+0.00%)
Oct 30, 2024 1.110 1.140 1.100 1.110 32,830 -0.02(-1.77%)
Oct 29, 2024 1.180 1.180 1.100 1.130 21,775 -0.01(-0.88%)
Oct 28, 2024 1.140 1.140 1.080 1.140 34,982 +0.04(+3.64%)
Oct 25, 2024 1.120 1.150 1.050 1.100 69,830 +0.00(+0.00%)
Oct 24, 2024 1.070 1.130 1.070 1.100 18,498 +0.02(+1.85%)
Oct 23, 2024 1.110 1.120 1.059 1.080 51,657 -0.04(-3.57%)
Oct 22, 2024 1.130 1.150 1.110 1.120 13,595 +0.01(+0.90%)
Oct 21, 2024 1.140 1.180 1.110 1.110 15,990 -0.03(-2.63%)
Oct 18, 2024 1.100 1.160 1.050 1.140 142,547 -0.04(-3.39%)
Oct 17, 2024 1.180 1.190 1.160 1.180 15,169 +0.00(+0.00%)
Oct 16, 2024 1.190 1.200 1.150 1.180 57,876 -0.03(-2.48%)
Oct 15, 2024 1.200 1.230 1.190 1.210 102,138 +0.02(+1.68%)
Oct 14, 2024 1.220 1.220 1.150 1.190 65,367 +0.00(+0.00%)
Oct 11, 2024 1.200 1.240 1.150 1.190 76,567 -0.02(-1.65%)
Oct 10, 2024 1.200 1.240 1.190 1.210 35,941 +0.00(+0.00%)
Oct 09, 2024 1.180 1.230 1.180 1.210 33,953 +0.01(+0.83%)
Oct 08, 2024 1.180 1.230 1.180 1.200 39,659 +0.02(+1.69%)
Oct 07, 2024 1.180 1.200 1.180 1.180 30,494 +0.00(+0.00%)
Oct 04, 2024 1.220 1.230 1.180 1.180 54,709 -0.04(-3.28%)
Oct 03, 2024 1.305 1.305 1.130 1.220 83,485 +0.01(+0.83%)
Oct 02, 2024 1.240 1.250 1.200 1.210 74,228 -0.04(-3.20%)
Oct 01, 2024 1.270 1.271 1.240 1.250 41,530 -0.02(-1.57%)
Sep 30, 2024 1.340 1.340 1.250 1.270 65,100 -0.02(-1.55%)
Sep 27, 2024 1.240 1.290 1.240 1.290 8,389 +0.01(+0.78%)
Sep 26, 2024 1.300 1.300 1.240 1.280 24,133 +0.02(+1.59%)
Sep 25, 2024 1.290 1.320 1.240 1.260 46,631 -0.04(-3.08%)
Sep 24, 2024 1.320 1.370 1.290 1.300 132,245 -0.01(-0.76%)
Sep 23, 2024 1.350 1.390 1.310 1.310 53,828 +0.01(+0.77%)
Sep 20, 2024 1.400 1.400 1.300 1.300 112,450 -0.06(-4.41%)
Sep 19, 2024 1.410 1.490 1.340 1.360 125,058 +0.07(+5.43%)
Sep 18, 2024 1.380 1.395 1.290 1.290 58,020 -0.06(-4.44%)
Sep 17, 2024 1.430 1.430 1.290 1.350 113,441 -0.06(-4.26%)
Sep 16, 2024 1.280 1.520 1.250 1.410 296,119 +0.16(+12.80%)
Sep 13, 2024 1.300 1.310 1.150 1.250 93,248 -0.01(-0.79%)
Sep 12, 2024 1.320 1.350 1.260 1.260 56,114 -0.02(-1.56%)
Sep 11, 2024 1.290 1.350 1.280 1.280 53,882 -0.06(-4.33%)
Sep 10, 2024 1.350 1.380 1.296 1.338 21,659 +0.02(+1.36%)
Sep 09, 2024 1.340 1.400 1.260 1.320 167,095 +0.00(+0.15%)
Sep 06, 2024 1.313 1.343 1.280 1.318 21,833 -0.03(-2.37%)
Sep 05, 2024 1.360 1.359 1.260 1.350 108,426 -0.01(-0.74%)
Sep 04, 2024 1.300 1.360 1.280 1.360 40,162 +0.04(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.