Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4528 -0.0319 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.4900 0.4900 0.4480 0.4528 321,948 -0.03(-6.58%)
May 29, 2025 0.4695 0.4950 0.4600 0.4847 383,624 +0.02(+3.24%)
May 28, 2025 0.4900 0.4900 0.4561 0.4695 458,177 -0.01(-2.57%)
May 27, 2025 0.5085 0.5095 0.4762 0.4819 467,395 -0.03(-5.51%)
May 23, 2025 0.5129 0.5280 0.4951 0.5100 435,454 -0.02(-3.41%)
May 22, 2025 0.5169 0.5280 0.4500 0.5280 625,410 +0.02(+3.73%)
May 21, 2025 0.5150 0.5355 0.4903 0.5090 819,884 -0.03(-4.95%)
May 20, 2025 0.5335 0.5420 0.5150 0.5355 880,337 -0.01(-2.65%)
May 19, 2025 0.5600 0.5693 0.5450 0.5501 993,944 -0.03(-4.68%)
May 16, 2025 0.6217 0.6366 0.5275 0.5771 34,032,196 -0.12(-17.26%)
May 15, 2025 0.6400 0.7182 0.6300 0.6975 1,259,633 +0.07(+11.16%)
May 14, 2025 0.6080 0.6473 0.5949 0.6275 671,252 +0.02(+3.11%)
May 13, 2025 0.5819 0.6086 0.5744 0.6086 131,004 +0.03(+4.59%)
May 12, 2025 0.6200 0.6200 0.5785 0.5819 96,724 +0.00(+0.55%)
May 09, 2025 0.6227 0.6300 0.5572 0.5787 250,065 -0.04(-6.69%)
May 08, 2025 0.6300 0.6300 0.6024 0.6202 95,808 -0.00(-0.50%)
May 07, 2025 0.6110 0.6300 0.6110 0.6233 91,619 +0.01(+1.02%)
May 06, 2025 0.6047 0.6248 0.6047 0.6170 54,165 -0.01(-1.03%)
May 05, 2025 0.6466 0.6466 0.6170 0.6234 107,582 -0.02(-2.96%)
May 02, 2025 0.6401 0.6500 0.6401 0.6424 68,025 -0.00(-0.19%)
May 01, 2025 0.6300 0.6600 0.6300 0.6436 58,905 -0.00(-0.20%)
Apr 30, 2025 0.6459 0.6500 0.6350 0.6449 46,519 +0.01(+0.91%)
Apr 29, 2025 0.6454 0.6454 0.6259 0.6391 40,116 -0.01(-0.99%)
Apr 28, 2025 0.6400 0.6500 0.6319 0.6455 70,473 -0.00(-0.68%)
Apr 25, 2025 0.6699 0.6699 0.6400 0.6499 78,608 -0.01(-1.41%)
Apr 24, 2025 0.6500 0.6635 0.6475 0.6592 73,363 +0.01(+2.04%)
Apr 23, 2025 0.6400 0.6578 0.6200 0.6460 95,095 +0.02(+3.66%)
Apr 22, 2025 0.6002 0.6373 0.6000 0.6232 123,026 +0.01(+1.12%)
Apr 21, 2025 0.6381 0.6381 0.6011 0.6163 34,433 -0.04(-6.04%)
Apr 17, 2025 0.6290 0.6698 0.6290 0.6559 42,090 +0.02(+2.42%)
Apr 16, 2025 0.7300 0.7499 0.6000 0.6404 267,327 -0.10(-13.22%)
Apr 15, 2025 0.7000 0.8500 0.6750 0.7380 423,518 +0.05(+6.99%)
Apr 14, 2025 0.7000 0.7002 0.6800 0.6898 135,667 +0.02(+2.69%)
Apr 11, 2025 0.6078 0.6800 0.6078 0.6717 142,642 +0.07(+11.91%)
Apr 10, 2025 0.5750 0.6400 0.5750 0.6002 169,433 -0.02(-3.04%)
Apr 09, 2025 0.5500 0.6848 0.5149 0.6190 1,502,495 +0.05(+9.65%)
Apr 08, 2025 0.6000 0.6098 0.5525 0.5645 356,620 -0.02(-3.49%)
Apr 07, 2025 0.6879 0.6879 0.5800 0.5849 1,041,883 -0.46(-43.76%)
Apr 04, 2025 1.020 1.060 1.000 1.040 128,078 -0.03(-2.80%)
Apr 03, 2025 1.080 1.110 1.028 1.070 156,034 -0.03(-2.73%)
Apr 02, 2025 1.123 1.140 1.080 1.100 74,321 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.