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:
 
 
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: 1 Year, From 26-JUN-2014 TO 26-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
06/26/2015 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
03/27/2015 26.51 26.51 25.55 26.19 39,837
03/26/2015 26.34 26.65 25.27 26.39 15,204
03/25/2015 26.4 26.58 25.82 26.27 37,456
03/24/2015 26.59 26.67 25.53 26.22 29,566
03/23/2015 26.73 26.73 25.765 26.43 16,325
03/20/2015 26.42 26.7 26.3 26.7 26,490
03/19/2015 26.5 26.69 25.81 26.38 31,251
03/18/2015 26.37 26.65 26.21 26.58 20,455
03/17/2015 25.71 26.69 25.43 26.45 67,276
03/16/2015 25.55 25.82 25.381 25.69 50,505
03/13/2015 25.59 25.59 24.97 25.35 13,473
03/12/2015 25.27 25.68 24.95 25.55 20,677
03/11/2015 25.22 25.5 24.79 25.11 26,877
03/10/2015 25.46 25.46 25.2 25.42 23,746
03/09/2015 24.31 25.43 24.31 25.43 32,184
03/06/2015 23.74 25 23.74 24.49 81,797
03/05/2015 24 24 23.7266 23.83 17,997
03/04/2015 23.91 24 23.71 23.93 15,974
03/03/2015 24.25 24.74 24.12 24.12 24,451
03/02/2015 24.07 24.6995 23.96 24.35 21,509
02/27/2015 24.36 24.36 23.75 24.21 45,553
02/26/2015 24.23 24.5 23.8501 24.35 20,876
02/25/2015 23.95 24.32 23.95 24.19 12,375
02/24/2015 23.9 24.35 23.64 23.91 38,634
02/23/2015 23.6 24.05 23.1201 23.6 11,752
02/20/2015 23.31 24.052 23.3 23.75 13,114
02/19/2015 23.49 23.6 23.18 23.24 11,055
02/18/2015 23.67 23.91 23.07 23.23 10,630
02/17/2015 24.43 24.82 23.66 23.78 10,312
02/13/2015 24.85 25 24.4 24.79 9,670
02/12/2015 23.62 24.8 23.49 24.75 18,022
02/11/2015 23.52 23.8 23.04 23.55 20,500
02/10/2015 23.44 23.84 23.03 23.5 41,270
02/09/2015 23.06 24.09 23.06 23.22 26,586
02/06/2015 23.55 24.05 23.51 23.62 25,510
02/05/2015 23.2 23.5 23.12 23.49 28,757
02/04/2015 22.81 23.4 22.81 23.16 55,009
02/03/2015 23.01 24.36 22.7 23.14 32,849
02/02/2015 22.68 23.2 21.89 22.83 29,545
01/30/2015 22.17 23.265 22.0201 22.5 33,963
01/29/2015 22.24 22.38 21.87 22.38 15,707
01/28/2015 22.83 22.83 21.8 22.06 21,524
01/27/2015 22.86 23 22.29 22.67 17,270
01/26/2015 22.81 23.25 21.97 23.01 23,581
01/23/2015 22.97 23.14 22.65 22.75 20,309
01/22/2015 23.06 23.16 22.72 22.89 15,270
01/21/2015 22.5 23.32 22.33 23.03 52,217
01/20/2015 23.61 23.66 22.67 22.68 21,236
01/16/2015 23.91 24.56 23.47 23.74 39,323
01/15/2015 24.04 24.58 23.78 24.01 43,076
01/14/2015 24.59 24.9958 24.06 24.29 21,027
01/13/2015 24.69 25.25 23.98 24.19 24,809
01/12/2015 24.29 26.38 23.93 24.41 69,102
01/09/2015 24.36 24.5 23.72 24.45 22,295
01/08/2015 24.01 24.42 23.675 24.01 14,854
01/07/2015 24.75 25.05 23.53 23.84 27,984
01/06/2015 26.5 26.54 24.33 24.85 91,629
01/05/2015 25 25.65 24.36 25.23 25,231
01/02/2015 26.25 26.25 24.86 25.13 14,756
12/31/2014 25.16 26.48 25.16 26.17 122,473
12/30/2014 24.56 25.28 24.29 25.2 28,815
12/29/2014 24.7 24.92 24.4 24.83 10,766
12/26/2014 24.03 24.98 24.03 24.73 11,199
12/24/2014 24.92 24.92 23.86 24.32 22,718
12/23/2014 25.05 25.15 23.9 24.52 35,367
12/22/2014 24.35 25.19 24.13 25.03 13,779
12/19/2014 24.1 25.36 24.1 24.41 107,349
12/18/2014 23.07 24.23 23.04 24.02 17,903
12/17/2014 21.59 23.38 21.59 23.13 22,077
12/16/2014 21.68 21.95 21.37 21.71 48,478
12/15/2014 21.78 22.26 21.5 21.65 24,923
12/12/2014 22.22 22.47 21.57 21.78 15,422
12/11/2014 22.47 22.75 22.39 22.44 15,340
12/10/2014 22.98 22.98 22.34 22.35 19,267
12/09/2014 22.52 23.15 22.52 22.8 21,689
12/08/2014 24.05 24.47 22.38 22.58 26,098
12/05/2014 24.25 24.72 24.02 24.4 24,157
12/04/2014 24.82 24.94 24.02 24.29 51,927
12/03/2014 24.86 25.24 24.51 25.08 19,226
12/02/2014 25.04 25.44 24.57 25.09 39,200
12/01/2014 25.35 25.35 24.42 24.965 30,822
11/28/2014 25.69 25.89 25.13 25.16 6,947
11/26/2014 23.84 26.01 23.84 25.8 71,135
11/25/2014 24.2 24.45 23.8 23.97 9,059
11/24/2014 23.87 24.39 23.87 24.09 30,473
11/21/2014 24.63 24.63 23.83 24 17,808
11/20/2014 24.54 24.68 23.96 24.34 24,185
11/19/2014 25.01 25.05 24.36 24.64 24,464
11/18/2014 25.1 25.71 25.1 25.51 18,645
11/17/2014 25.76 25.85 25.48 25.49 12,194
11/14/2014 25.98 26.1 25.501 25.71 18,084
11/13/2014 26.34 26.34 25.99 26.04 12,042
11/12/2014 25.69 26.095 25.68 25.95 16,850
11/11/2014 25.7 25.8172 25.59 25.8 16,312
11/10/2014 25.86 25.99 25.56 25.7 32,144
11/07/2014 25.28 25.69 24.82 25.67 14,355
11/06/2014 23.92 25.25 23.55 25.24 23,581
11/05/2014 23.68 23.98 23.25 23.93 21,135
11/04/2014 23.5 23.76 22.97 23.64 24,394
11/03/2014 23.56 23.88 23.34 23.54 32,782
10/31/2014 23.52 24.11 23.12 23.4 53,080
10/30/2014 23.18 23.336 22.96 23.18 39,443
10/29/2014 23.06 23.6 22.06 23.34 37,767
10/28/2014 22.69 23.27 22.69 23.26 40,785
10/27/2014 22.91 22.97 22.8 22.8 6,243
10/24/2014 22.97 23.15 22.59 22.96 9,573
10/23/2014 23.05 23.29 22.65 22.93 37,459
10/22/2014 22.868 23.05 22.81 23 39,876
10/21/2014 23 23.15 22.52 22.98 17,966
10/20/2014 22.75 23.01 22.715 22.94 8,799
10/17/2014 23.07 23.08 22.76 22.77 28,920
10/16/2014 22.87 23.83 22.59 22.73 38,631
10/15/2014 23.09 23.755 22.51 23.11 37,994
10/14/2014 23.25 24.1 23.19 23.29 27,197
10/13/2014 23.18 23.6 23.0395 23.25 27,102
10/10/2014 23.08 23.65 22.96 23.1 34,440
10/09/2014 23.36 23.7 23.042 23.27 20,958
10/08/2014 23.66 23.9 23.31 23.66 17,155
10/07/2014 23.81 24.07 22.956 23.71 21,302
10/06/2014 23.89 24 23.8601 23.89 17,426
10/03/2014 24.05 24.05 23.65 23.96 26,204
10/02/2014 23.7 28.82 23.41 23.95 48,061
10/01/2014 23.43 23.92 23.23 23.67 24,903
09/30/2014 23.48 23.7 23.43 23.59 51,817
09/29/2014 23.3 23.68 23.25 23.39 21,963
09/26/2014 23.57 23.58 23.24 23.52 21,670
09/25/2014 23.73 23.73 23.4497 23.54 23,247
09/24/2014 23.39 23.85 23.39 23.74 35,961
09/23/2014 23.41 23.53 23.165 23.4 19,798
09/22/2014 23.25 23.51 23.01 23.39 18,271
09/19/2014 23.4 23.5 23.17 23.47 29,675
09/18/2014 23.44 23.5 23.155 23.35 10,351
09/17/2014 23.25 23.6 23.25 23.3 9,514
09/16/2014 23.12 23.67 22.92 23.41 24,050
09/15/2014 23.27 23.37 22.98 23.07 18,065
09/12/2014 23.61 23.61 23.23 23.27 13,267
09/11/2014 23.55 23.88 23.41 23.5 18,067
09/10/2014 23.43 23.92 23.4 23.74 16,546
09/09/2014 23.22 23.68 23.22 23.55 19,383
09/08/2014 23.27 23.7 23.11 23.55 19,065
09/05/2014 23.38 23.79 23.25 23.59 11,141
09/04/2014 22.98 23.69 22.98 23.51 32,928
09/03/2014 23.68 23.86 23.28 23.43 20,988
09/02/2014 23.81 23.9 23.67 23.75 30,750
08/29/2014 23.4 23.78 22.8247 23.72 27,639
08/28/2014 23.67 23.88 23.08 23.3 13,915
08/27/2014 23.78 23.95 23.59 23.7 9,702
08/26/2014 23.67 23.81 23.5 23.75 11,847
08/25/2014 23.65 23.8 23.5 23.52 9,074
08/22/2014 23.4 23.777 23.4 23.59 8,125
08/21/2014 23.19 23.8 23.13 23.55 18,179
08/20/2014 23.29 23.41 23.05 23.27 14,426
08/19/2014 23.19 23.67 22.82 23.3 22,924
08/18/2014 23.61 23.87 23.11 23.29 15,941
08/15/2014 23.45 23.65 22.853 23.49 30,673
08/14/2014 23.1 23.2652 23.01 23.24 25,714
08/13/2014 23.01 23.34 22.96 23.05 12,771
08/12/2014 22.96 23.3825 22.95 22.96 17,753
08/11/2014 22.66 23.27 22.66 23.01 17,454
08/08/2014 21.66 23.19 21.33 22.6 30,514
08/07/2014 22 22.21 21.54 21.58 12,223
08/06/2014 21.93 22.45 21.862 22.05 16,375
08/05/2014 21.93 22.67 21.93 22.19 15,450
08/04/2014 21.84 22.17 21.69 22.16 27,563
08/01/2014 21.63 22 21.49 21.69 15,985
07/31/2014 21.99 22.21 21.33 21.61 21,192
07/30/2014 21.99 22.37 21.99 22.11 9,870
07/29/2014 21.73 22.34 21.6 21.92 10,031
07/28/2014 21.85 22.23 21.6 21.75 42,234
07/25/2014 21.72 21.99 21.68 21.75 22,525
07/24/2014 21.82 22 21.44 21.93 22,505
07/23/2014 21.55 22.11 21.4053 21.82 25,069
07/22/2014 21.89 21.91 21.25 21.65 19,346
07/21/2014 21.75 22 21.48 21.72 16,635
07/18/2014 21.41 22 21.24 21.97 29,166
07/17/2014 21.86 21.87 21.25 21.53 18,303
07/16/2014 21.73 22.06 20.95 21.83 34,150
07/15/2014 22.04 22.225 21.15 21.48 27,168
07/14/2014 22.24 22.75 22 22.16 54,918
07/11/2014 22.55 22.61 21.97 22.02 21,467
07/10/2014 22.64 22.85 22.4 22.54 21,086
07/09/2014 22.72 23.36 22.3 22.98 27,853
07/08/2014 22.38 22.775 22.25 22.67 34,899
07/07/2014 22.11 22.85 22.09 22.59 112,350
07/03/2014 22.04 22.15 21.39 22.12 12,429
07/02/2014 21.6 22.25 21.2 22 59,307
07/01/2014 21.1 22 21.1 21.79 29,334
06/30/2014 20.34 21.232 20.34 21.08 33,441
06/27/2014 19.7 20.98 19.67 20.91 244,013
06/26/2014 19.91 19.95 19.56 19.84 8,159
*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?