REIS

Reis, Inc Historical Stock Prices

$22
*  
0.22
0.99%
Get REIS Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading REIS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    REIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.06  22.25  22  22 13,140
06/29/2015 22.06 22.25 22 22 13,049
06/26/2015 22.14 22.46 22 22.22 143,607
06/25/2015 22.35 22.79 21.99 22.02 53,807
06/24/2015 22.61 22.9 22.3 22.41 19,936
06/23/2015 21.89 22.7 21.89 22.6 12,334
06/22/2015 22.22 22.4 21.98 22.1 22,022
06/19/2015 22.37 22.63 22 22 56,435
06/18/2015 22.73 22.95 22.02 22.27 118,078
06/17/2015 22.67 22.95 22.48 22.5 13,902
06/16/2015 22.249 22.89 22.249 22.88 29,043
06/15/2015 22 22.66 21.73 22.44 35,090
06/12/2015 21.6 21.99 21.365 21.84 16,601
06/11/2015 21.62 21.83 21.6 21.7 17,316
06/10/2015 21.76 21.76 21.44 21.55 28,241
06/09/2015 21.69 21.8 21.39 21.49 14,786
06/08/2015 21.6 22.49 21.06 21.68 21,454
06/05/2015 21.52 22.28 21.21 21.71 8,786
06/04/2015 21.51 21.98 21.28 21.47 23,638
06/03/2015 21.6 21.92 21.14 21.68 39,489
06/02/2015 21.54 21.76 21.41 21.75 26,360
06/01/2015 21.27 21.87 21.27 21.71 25,585
05/29/2015 21.83 22 20 21.72 39,264
05/28/2015 22.06 22.17 21.91 21.91 19,528
05/27/2015 21.95 22.25 21.85 22.14 11,673
05/26/2015 22.69 22.69 21.8 22 18,059
05/22/2015 22.15 22.76 22.01 22.7 15,273
05/21/2015 22.38 22.42 22.1 22.11 23,212
05/20/2015 22.37 22.53 22.07 22.38 23,029
05/19/2015 22.44 22.49 22.13 22.4 16,919
05/18/2015 22.59 22.96 22.445 22.56 42,360
05/15/2015 22.83 23 22.56 22.78 26,893
05/14/2015 22.65 22.96 22.6 22.8 20,740
05/13/2015 21.85 22.52 21.65 22.28 20,717
05/12/2015 21.94 22.18 21.36 21.98 12,576
05/11/2015 22.05 22.15 21.72 21.91 26,179
05/08/2015 22.45 22.54 22.05 22.15 29,327
05/07/2015 21.5 22.5 21.5 22.24 27,292
05/06/2015 21.81 22.69 21.81 22.29 59,545
05/05/2015 22.48 22.69 21.49 21.99 32,745
05/04/2015 22.15 22.62 21.95 22.57 82,957
05/01/2015 22.61 22.71 21.63 22.29 37,305
04/30/2015 25.5 25.5 20.0001 22.73 143,496
04/29/2015 25.88 25.99 25.55 25.79 20,431
04/28/2015 24.79 25.81 24.126 25.81 27,244
04/27/2015 25.71 26.06 24.49 24.8 31,664
04/24/2015 25.37 25.75 25.37 25.75 20,598
04/23/2015 25.28 25.99 25.1 25.49 22,879
04/22/2015 25.99 26.09 25.02 25.47 30,515
04/21/2015 25.88 26.23 25.87 26.06 21,817
04/20/2015 26.28 26.38 25.67 25.94 12,041
04/17/2015 25.52 26.84 24.53 26 48,680
04/16/2015 25.45 25.75 24.89 25.73 23,543
04/15/2015 25.8 25.8 25.33 25.5 17,990
04/14/2015 26.1 26.1 25.5 25.74 19,484
04/13/2015 25.97 26.35 25.97 26.19 23,139
04/10/2015 25.89 26.36 25.73 26.08 23,683
04/09/2015 26.82 26.94 25.57 25.86 35,624
04/08/2015 26.61 27.04 26.57 26.81 18,419
04/07/2015 26.936 26.97 26.51 26.75 21,247
04/06/2015 25.98 26.93 25.7 26.92 31,366
04/02/2015 25.52 26.42 25.52 26.24 34,044
04/01/2015 25.39 25.74 25.03 25.62 18,297
03/31/2015 27.28 27.28 25.02 25.64 193,372
03/30/2015 26.29 27.61 26.24 27.53 34,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?