Skip to main content

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

1.180 -0.040 (-3.28%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.220 1.230 1.180 1.180 66,976 -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%)
Sep 03, 2024 1.300 1.320 1.260 1.320 34,426 +0.04(+3.13%)
Aug 30, 2024 1.330 1.330 1.240 1.280 90,431 +0.00(+0.00%)
Aug 29, 2024 1.260 1.350 1.240 1.280 60,034 +0.03(+2.40%)
Aug 28, 2024 1.270 1.300 1.220 1.250 52,998 -0.06(-4.54%)
Aug 27, 2024 1.320 1.320 1.240 1.310 36,067 -0.03(-2.28%)
Aug 26, 2024 1.300 1.450 1.260 1.340 122,487 +0.08(+6.35%)
Aug 23, 2024 1.300 1.313 1.190 1.260 53,460 -0.06(-4.55%)
Aug 22, 2024 1.250 1.340 1.240 1.320 62,031 +0.08(+6.45%)
Aug 21, 2024 1.300 1.300 1.220 1.240 41,084 +0.01(+0.81%)
Aug 20, 2024 1.230 1.310 1.230 1.230 57,454 -0.09(-7.11%)
Aug 19, 2024 1.260 1.340 1.240 1.324 73,405 +0.08(+6.78%)
Aug 16, 2024 1.340 1.340 1.240 1.240 31,356 -0.04(-3.50%)
Aug 15, 2024 1.140 1.290 1.140 1.285 43,931 +0.14(+11.74%)
Aug 14, 2024 1.190 1.190 1.130 1.150 55,266 -0.04(-3.36%)
Aug 13, 2024 1.220 1.250 1.160 1.190 153,017 -0.03(-2.46%)
Aug 12, 2024 1.300 1.340 1.210 1.220 70,565 -0.07(-5.43%)
Aug 09, 2024 1.380 1.390 1.290 1.290 46,967 -0.01(-0.77%)
Aug 08, 2024 1.260 1.350 1.220 1.300 67,037 -0.05(-3.70%)
Aug 07, 2024 1.450 1.500 1.320 1.350 101,288 -0.09(-6.25%)
Aug 06, 2024 1.350 1.520 1.350 1.440 157,611 +0.08(+5.88%)
Aug 05, 2024 1.450 1.450 1.320 1.360 102,084 -0.19(-12.26%)
Aug 02, 2024 1.480 1.550 1.420 1.550 139,543 +0.05(+3.33%)
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.