REIS

Reis, Inc Historical Stock Prices

$24.13
*  
1.39
6.11%
Get REIS Alerts
*Delayed - data as of Jul. 30, 2015 12:09 ET  -  Find a broker to begin trading REIS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    REIS Real Time
 
 
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-APR-2015 TO 29-JUL-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.
12:09  22.97  24.285  21.09  24.13 14,481
07/29/2015 22.73 23.68 22.53 22.74 29,082
07/28/2015 24.8 24.8 22.493 22.51 36,260
07/27/2015 24.05 24.36 23.43 23.64 14,531
07/24/2015 24.59 25 23.98 24 82,230
07/23/2015 24.9 25.06 24.5 24.58 17,392
07/22/2015 24.75 25.3 24.5901 24.98 25,389
07/21/2015 24.655 25.0299 24.6 24.66 20,281
07/20/2015 24.66 25.05 24.66 24.82 21,454
07/17/2015 24.66 24.97 24.52 24.78 62,887
07/16/2015 24.45 24.75 24.24 24.57 34,162
07/15/2015 24.35 24.55 24.13 24.34 19,914
07/14/2015 24.04 24.5 23.89 24.46 22,979
07/13/2015 23.91 24.23 23.81 24.01 24,599
07/10/2015 23.2 23.99 23.1 23.87 26,473
07/09/2015 23.07 23.28 22.86 22.93 25,078
07/08/2015 22.72 23.15 22.37 22.8 26,936
07/07/2015 22.76 23.01 22.37 22.65 32,507
07/06/2015 22.27 23.21 22.27 22.48 23,825
07/02/2015 22.84 23.13 19.911 22.96 13,741
07/01/2015 22.18 22.88 22.09 22.76 26,978
06/30/2015 22.15 22.42 21.93 22.18 12,466
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
*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?