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 )

0.9700 -0.0400 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.160 1.240 1.150 1.220 261,052 +0.06(+5.17%)
Mar 27, 2024 1.180 1.210 1.150 1.160 210,194 -0.03(-2.52%)
Mar 26, 2024 1.270 1.270 1.185 1.190 184,393 -0.05(-3.64%)
Mar 25, 2024 1.260 1.280 1.210 1.235 145,137 -0.00(-0.40%)
Mar 22, 2024 1.270 1.280 1.190 1.240 233,078 -0.01(-0.80%)
Mar 21, 2024 1.310 1.320 1.230 1.250 348,123 -0.05(-3.85%)
Mar 20, 2024 1.300 1.340 1.280 1.300 261,808 +0.00(+0.00%)
Mar 19, 2024 1.340 1.357 1.249 1.300 351,924 -0.07(-5.11%)
Mar 18, 2024 1.410 1.430 1.300 1.370 434,758 -0.01(-0.72%)
Mar 15, 2024 1.330 1.530 1.310 1.380 822,030 +0.02(+1.47%)
Mar 14, 2024 1.370 1.380 1.290 1.360 498,556 +0.02(+1.49%)
Mar 13, 2024 1.300 1.460 1.260 1.340 1,184,733 -0.26(-16.25%)
Mar 12, 2024 1.670 1.780 1.570 1.600 1,294,048 -0.19(-10.61%)
Mar 11, 2024 1.680 1.980 1.514 1.790 2,369,492 +0.10(+5.92%)
Mar 08, 2024 1.430 2.050 1.330 1.690 29,635,170 +0.44(+35.20%)
Mar 07, 2024 1.230 1.350 1.190 1.250 674,076 -0.01(-0.79%)
Mar 06, 2024 1.240 1.365 1.240 1.260 435,292 +0.02(+1.61%)
Mar 05, 2024 1.230 1.330 1.220 1.240 465,691 +0.03(+2.48%)
Mar 04, 2024 1.470 1.490 1.210 1.210 866,198 -0.29(-19.33%)
Mar 01, 2024 1.660 1.720 1.380 1.500 905,666 -0.20(-11.76%)
Feb 29, 2024 1.650 1.780 1.600 1.700 626,431 -0.02(-1.16%)
Feb 28, 2024 1.820 1.960 1.700 1.720 1,113,797 -0.18(-9.47%)
Feb 27, 2024 2.150 2.200 1.720 1.900 4,186,305 -0.06(-3.06%)
Feb 26, 2024 1.600 2.220 1.530 1.960 6,379,341 +0.46(+30.67%)
Feb 23, 2024 1.300 1.600 1.240 1.500 2,299,889 +0.25(+20.00%)
Feb 22, 2024 1.330 1.330 1.220 1.250 372,104 -0.06(-4.58%)
Feb 21, 2024 1.270 1.310 1.220 1.310 263,519 +0.01(+0.77%)
Feb 20, 2024 1.390 1.390 1.230 1.300 475,825 -0.08(-5.80%)
Feb 16, 2024 1.370 1.400 1.270 1.380 926,348 +0.08(+6.15%)
Feb 15, 2024 1.320 1.360 1.240 1.300 669,702 -0.02(-1.52%)
Feb 14, 2024 1.230 1.370 1.220 1.320 1,130,096 +0.06(+4.76%)
Feb 13, 2024 1.270 1.400 1.220 1.260 753,738 -0.01(-0.79%)
Feb 12, 2024 1.300 1.340 1.210 1.270 347,878 -0.07(-5.22%)
Feb 09, 2024 1.500 1.500 1.200 1.340 1,247,539 -0.03(-2.19%)
Feb 08, 2024 1.200 1.400 1.100 1.370 1,791,518 +0.13(+10.48%)
Feb 07, 2024 1.360 1.360 1.200 1.240 428,796 +0.06(+5.08%)
Feb 06, 2024 1.160 1.210 1.100 1.180 219,945 +0.02(+1.72%)
Feb 05, 2024 1.240 1.240 1.140 1.160 159,198 -0.10(-7.94%)
Feb 02, 2024 1.200 1.288 1.170 1.260 193,407 +0.03(+2.44%)
Feb 01, 2024 1.270 1.310 1.160 1.230 191,424 -0.05(-3.91%)
Jan 31, 2024 1.220 1.310 1.220 1.280 198,704 +0.02(+1.59%)
Jan 30, 2024 1.360 1.389 1.220 1.260 187,837 -0.10(-7.35%)
Jan 29, 2024 1.390 1.430 1.300 1.360 79,362 +0.03(+2.26%)
Jan 26, 2024 1.360 1.410 1.327 1.330 66,799 -0.06(-4.32%)
Jan 25, 2024 1.510 1.510 1.330 1.390 210,424 -0.07(-4.79%)
Jan 24, 2024 1.250 1.550 1.210 1.460 636,346 +0.21(+16.80%)
Jan 23, 2024 1.280 1.300 1.210 1.250 164,668 -0.03(-2.34%)
Jan 22, 2024 1.310 1.349 1.200 1.280 247,175 -0.06(-4.48%)
Jan 19, 2024 1.380 1.410 1.290 1.340 153,105 -0.05(-3.60%)
Jan 18, 2024 1.450 1.460 1.310 1.390 139,975 -0.12(-7.95%)
Jan 17, 2024 1.480 1.510 1.421 1.510 105,509 -0.01(-0.66%)
Jan 16, 2024 1.410 1.530 1.410 1.520 147,765 +0.01(+0.66%)
Jan 12, 2024 1.440 1.520 1.400 1.510 153,207 +0.03(+2.03%)
Jan 11, 2024 1.450 1.490 1.360 1.480 268,712 +0.01(+0.68%)
Jan 10, 2024 1.490 1.560 1.430 1.470 345,556 -0.03(-2.00%)
Jan 09, 2024 1.650 1.650 1.460 1.500 443,063 -0.18(-10.71%)
Jan 08, 2024 1.690 1.690 1.580 1.680 566,315 +0.08(+5.00%)
Jan 05, 2024 1.760 1.760 1.550 1.600 454,555 -0.15(-8.57%)
Jan 04, 2024 1.850 1.850 1.720 1.750 256,133 -0.05(-2.78%)
Jan 03, 2024 1.910 1.920 1.760 1.800 463,710 -0.14(-6.98%)
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.