REIS

Reis, Inc Historical Stock Prices

$21.65
*  
0.07
0.32%
Get REIS Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading REIS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    REIS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/25/2014 19.59 20 19.59 19.99 11,327
06/24/2014 19.73 19.97 19.62 19.62 13,749
06/23/2014 19.66 19.9 19.52 19.77 12,766
06/20/2014 20 20 19.495 19.52 35,004
06/19/2014 19.94 20.04 19.76 19.9 11,882
06/18/2014 19.77 20.04 19.66 19.89 22,726
06/17/2014 19.55 19.83 19.28 19.52 17,643
06/16/2014 19.59 19.63 19.188 19.62 12,844
06/13/2014 19.81 19.83 19.55 19.72 7,951
06/12/2014 19.65 20.1 19.49 19.7 17,958
06/11/2014 19.68 19.97 19.68 19.8 7,810
06/10/2014 19.69 19.89 19.56 19.73 36,224
06/09/2014 18.97 19.7 18.97 19.7 23,840
06/06/2014 18.7 19.5 18.39 19.19 36,753
06/05/2014 18.14 18.7 17.98 18.62 15,880
06/04/2014 18.18 18.3 17.9 18.18 12,075
06/03/2014 18.325 18.53 17.9 18.29 18,214
06/02/2014 18.35 18.5 18.07 18.18 16,212
05/30/2014 18.43 18.6 18.43 18.45 8,187
05/29/2014 18.63 18.9 18.38 18.51 17,141
05/28/2014 18.79 18.92 18.49 18.66 9,056
05/27/2014 18.45 19.06 18.31 18.78 22,248
05/23/2014 17.83 18.55 17.68 18.52 20,886
05/22/2014 18 18.02 17.77 17.9 13,024
05/21/2014 17.96 17.985 17.85 17.98 41,666
05/20/2014 17.82 17.95 17.37 17.83 398,589
05/19/2014 17.73 17.92 17.73 17.87 11,612
05/16/2014 17.8 17.86 17.56 17.79 21,617
05/15/2014 17.91 17.98 17.61 17.84 23,771
05/14/2014 17.93 18.1 17.83 18.03 21,772
05/13/2014 18.05 18.15 17.66 18.14 28,047
05/12/2014 18.14 18.3 18.01 18.24 17,693
05/09/2014 17.85 18.16 17.69 18.04 12,394
05/08/2014 17.81 18 17.81 17.98 43,540
05/07/2014 17.99 18.19 17.99 18 16,607
05/06/2014 17.99 18.29 17.99 18.06 16,939
05/05/2014 17.64 18.1 17.6 18 21,485
05/02/2014 17.47 17.96 17.35 17.89 25,820
05/01/2014 16.74 17.68 16.74 17.35 51,977
04/30/2014 16.73 16.99 16.39 16.46 19,877
04/29/2014 16.96 17.05 16.68 16.75 17,803
04/28/2014 16.9 17.22 16.75 16.81 14,819
04/25/2014 17.26 17.3 16.75 16.97 17,606
04/24/2014 17.44 17.49 17 17.33 31,393
04/23/2014 17.63 17.63 16.95 17.28 10,783
04/22/2014 17.1 17.52 16.91 17.52 64,838
04/21/2014 17.11 17.11 16.36 17.09 27,067
04/17/2014 16.92 17.26 16.48 17.22 37,820
04/16/2014 17.15 17.33 16.86 17.03 14,800
04/15/2014 17.48 17.55 16.79 16.96 13,696
04/14/2014 18 18.615 17.27 17.34 14,072
04/11/2014 17.7 18.25 17.5 17.88 22,422
04/10/2014 19.38 19.38 17.84 17.89 38,889
04/09/2014 17.69 18.99 17.42 18.62 25,102
04/08/2014 17.35 17.7 17.05 17.58 17,594
04/07/2014 17.88 17.97 17.325 17.4 11,396
04/04/2014 18.85 18.85 17.8 18.02 28,746
04/03/2014 18.99 18.99 18.13 18.74 5,992
04/02/2014 18.88 19.04 18.88 18.92 9,063
04/01/2014 18.14 18.95 18.04 18.95 10,510
03/31/2014 17.93 18.2825 17.912 18.05 23,900
03/28/2014 17.69 18.02 17.44 17.89 11,311
03/27/2014 17.71 17.79 16.77 17.71 7,312
03/26/2014 18.97 18.97 17.29 17.74 44,502
03/25/2014 19.23 19.31 18.61 18.83 34,146
03/24/2014 19.14 19.28 18.28 19.08 11,362
03/21/2014 19.04 19.3 18.7601 19.03 23,800
03/20/2014 19.005 19.32 18.87 19.02 13,070
03/19/2014 19.11 19.565 18.87 18.94 21,463
03/18/2014 19.41 19.72 19.29 19.49 25,472
03/17/2014 19.68 19.77 18.9001 19.5 20,016
03/14/2014 19.34 19.8 19.315 19.58 31,569
03/13/2014 19.7 19.7 19.34 19.38 16,087
03/12/2014 18.872 19.74 18.87 19.69 20,316
03/11/2014 19.39 19.74 19.2 19.58 18,848
03/10/2014 19.28 19.44 18.92 19.39 15,770
03/07/2014 19.11 19.45 18.931 19.41 53,343
03/06/2014 19.06 19.14 18.75 19 23,410
03/05/2014 18.71 18.9 18.52 18.89 18,999
03/04/2014 17.44 18.91 17.44 18.84 44,762
03/03/2014 17.43 18.145 16.89 17.24 39,349
02/28/2014 17.55 17.83 17.48 17.64 10,432
02/27/2014 18.04 18.05 17.25 17.5 12,737
02/26/2014 17.92 18.14 17.92 18.07 3,519
02/25/2014 17.88 18 17.8 17.92 3,826
02/24/2014 17.79 18 17.79 17.99 10,858
02/21/2014 18.19 18.19 16.77 17.79 28,908
02/20/2014 18.02 18.25 17.82 18.08 13,198
02/19/2014 18 18.29 17.76 17.91 26,645
02/18/2014 18.2 18.32 17.1675 17.82 52,257
02/14/2014 18.34 18.35 18.08 18.32 5,832
02/13/2014 17.97 18.35 17.64 18.34 23,793
02/12/2014 17.94 18.49 17.84 18.04 27,483
02/11/2014 17.66 18.13 17.58 18.13 13,513
02/10/2014 17.43 17.73 17.26 17.66 17,804
02/07/2014 17.01 17.52 16.64 17.52 46,093
02/06/2014 17.09 17.46 16.9 17.03 52,457
02/05/2014 17.48 17.48 16.75 16.99 22,105
02/04/2014 17.54 17.84 17.12 17.21 15,160
02/03/2014 17.32 17.89 17.32 17.72 40,725
01/31/2014 17.54 17.87 17.16 17.8 55,079
01/30/2014 17.844 17.999 17.65 17.78 14,929
01/29/2014 17.87 18.01 17.5 17.7 57,394
01/28/2014 17.63 18.02 17.49 18.02 44,343
01/27/2014 17.945 18.1 17.6001 17.87 27,339
01/24/2014 18.23 18.75 17.65 17.84 26,946
01/23/2014 18.69 18.79 18.11 18.28 50,367
01/22/2014 18.78 18.89 18.52 18.72 39,890
01/21/2014 18.94 19.25 18.65 18.79 23,403
01/17/2014 18.96 19.26 18.6 18.88 24,223
01/16/2014 19.27 19.3 18.74 19.04 56,269
01/15/2014 19.45 19.52 19 19.19 39,797
01/14/2014 18.9 19.49 18.65 19.15 45,902
01/13/2014 18.855 19.03 18.57 18.87 14,345
01/10/2014 19.15 19.25 18.79 18.99 31,734
01/09/2014 19.06 19.36 18.74 19.09 46,706
01/08/2014 18.77 19.01 18.77 18.95 9,385
01/07/2014 18.77 19.1 18.74 19.08 16,525
01/06/2014 19.02 19.02 18.74 18.87 11,665
01/03/2014 18.97 19.12 18.38 18.88 24,208
01/02/2014 19.09 19.1 18.89 18.92 10,101
12/31/2013 19.29 19.75 19.02 19.23 28,923
12/30/2013 19.05 19.25 18.97 19.21 25,362
12/27/2013 18.39 19.3 18.24 19.17 29,598
12/26/2013 18.25 18.58 18.08 18.31 13,857
12/24/2013 18.24 18.25 17.79 18.22 21,602
12/23/2013 18.05 18.22 17.37 18.17 32,594
12/20/2013 17.84 18.2 17.67 17.99 68,691
12/19/2013 17.68 17.84 17.37 17.8 47,279
12/18/2013 17.58 17.75 17.18 17.74 31,820
12/17/2013 17.47 17.64 17.16 17.62 42,691
12/16/2013 17.37 17.49 17.37 17.47 15,220
12/13/2013 17.45 17.49 17.24 17.39 10,866
12/12/2013 17.34 17.46 17.2 17.45 12,950
12/11/2013 17.68 17.68 17.15 17.36 27,380
12/10/2013 17.99 17.99 17.41 17.67 29,776
12/09/2013 17.33 17.95 17.33 17.95 30,283
12/06/2013 17.64 17.9 17.22 17.87 22,809
12/05/2013 17.52 17.59 17.15 17.56 32,810
12/04/2013 17.41 17.8 17.04 17.57 53,291
12/03/2013 17.89 17.89 17.28 17.49 46,168
12/02/2013 17.86 17.94 17.55 17.92 13,055
11/29/2013 17.41 17.87 17.41 17.87 5,584
11/27/2013 17.23 17.35 17.13 17.32 23,030
11/26/2013 17.2 17.23 16.911 17.18 28,397
11/25/2013 17.05 17.33 16.61 17.2 10,775
11/22/2013 16.91 17.18 16.87 17.03 12,500
11/21/2013 16.8 17.03 16.49 16.89 24,569
11/20/2013 16.83 16.83 16.55 16.67 8,784
11/19/2013 16.51 16.65 16.41 16.51 9,986
11/18/2013 16.81 16.9 16.35 16.45 16,827
11/15/2013 16.5 16.81 16.22 16.72 77,706
11/14/2013 16.79 16.89 16.41 16.54 27,444
11/13/2013 16.41 17.3 16.34 16.8 54,838
11/12/2013 16.5 17.4 16.27 16.59 45,166
11/11/2013 16.79 17.47 16.39 16.45 39,754
11/08/2013 16.79 17.08 16.64 16.86 23,790
11/07/2013 17.06 17.48 16.52 16.8 33,679
11/06/2013 17.14 17.66 16.52 17.05 45,082
11/05/2013 17.05 17.67 16.78 17.08 31,268
11/04/2013 17.39 17.73 16.9 17.08 52,834
11/01/2013 17.83 18.01 17.03 17.38 62,359
10/31/2013 17.73 18 17.73 17.99 27,207
10/30/2013 17.98 18.2 17.48 17.75 18,670
10/29/2013 17.77 18 17.61 17.97 35,296
10/28/2013 17.9 17.95 17.35 17.89 43,243
10/25/2013 18.06 18.06 17.84 17.99 18,209
10/24/2013 18.0699 18.0699 17.7701 17.99 13,969
10/23/2013 17.85 17.975 17.68 17.87 10,433
10/22/2013 18.04 18.135 17.83 17.94 16,099
10/21/2013 16.96 17.88 16.95 17.64 34,960
10/18/2013 16.72 17 16.55 17 71,993
10/17/2013 16.46 16.65 16.16 16.61 141,329
10/16/2013 16.5 16.55 16.04 16.53 12,853
10/15/2013 16.35 16.48 16.15 16.45 14,003
10/14/2013 16.48 16.55 16.25 16.41 18,111
10/11/2013 16.52 16.67 16.28 16.5 28,590
10/10/2013 16.44 16.6 16.25 16.59 26,802
10/09/2013 16.32 16.45 16.17 16.31 44,051
10/08/2013 16.28 16.45 16.08 16.3 47,324
10/07/2013 16.33 16.46 16.28 16.28 5,449
10/04/2013 16.2 16.45 16.11 16.45 61,444
10/03/2013 16.09 16.39 16.01 16.25 14,992
10/02/2013 16.15 16.44 15.95 16.32 40,290
10/01/2013 16.3 16.73 16.11 16.27 44,027
09/30/2013 16.15 16.465 16.01 16.152 36,280
09/27/2013 16.31 16.82 16.15 16.2 20,697
09/26/2013 16.44 16.84 16.12 16.25 10,407
09/25/2013 16.4 16.57 15.66 16.36 33,684
09/24/2013 16.2 16.68 16.05 16.34 66,873
09/23/2013 16.26 16.29 16.13 16.24 18,891
09/20/2013 16.28 16.28 16.08 16.25 46,524
09/19/2013 16.35 16.425 16.18 16.29 16,661
09/18/2013 16.39 16.48 16.111 16.38 14,069
09/17/2013 16.64 16.69 16.43 16.52 12,453
09/16/2013 16.67 16.782 16.56 16.6 22,415
09/13/2013 16.71 16.77 16.49 16.62 13,215
09/12/2013 16.79 16.9476 16.66 16.67 12,820
09/11/2013 16.91 16.93 16.615 16.83 14,186
09/10/2013 17 17.35 16.85 16.88 9,700
09/09/2013 16.99 17 16.83 17 14,820
09/06/2013 17.24 17.24 16.92 17.01 7,300
09/05/2013 17.35 17.6 17.02 17.24 3,607
09/04/2013 17.26 17.39 17.07 17.38 64,631
09/03/2013 17.19 17.29 16.92 17.28 53,819
08/30/2013 17.42 17.42 16.93 17.13 11,056
08/29/2013 17.25 17.48 17.01 17.47 11,716
08/28/2013 17.36 17.82 17.05 17.32 23,743
08/27/2013 17.81 18.3 17.14 17.31 16,634
08/26/2013 18.22 18.48 17.84 17.85 5,215
08/23/2013 18.32 18.5 18.11 18.18 9,947
08/22/2013 18.56 18.93 18.16 18.42 8,073
08/21/2013 18 18.82 17.92 18.55 71,147
08/20/2013 17.96 18.21 17.8575 18.01 30,594
08/19/2013 18.25 18.26 17.95 18 14,423
08/16/2013 17.88 18.25 17.88 18.16 6,662
08/15/2013 18.15 18.3499 17.74 17.93 39,891
08/14/2013 18.32 18.38 17.97 18.13 9,343
08/13/2013 17.79 18.23 17.46 18.1 7,960
08/12/2013 18.14 18.33 17.82 17.82 8,824
08/09/2013 18.05 18.11 17.87 18.06 55,725
08/08/2013 18.45 18.45 17.88 18 7,095
08/07/2013 17.75 18.28 17.61 17.71 32,269
08/06/2013 18.03 18.15 17.79 17.82 16,603
08/05/2013 18.07 18.13 17.99 18.02 7,689
08/02/2013 18.37 18.72 18.1 18.13 7,714
08/01/2013 18.45 18.5 18.07 18.35 10,859
07/31/2013 18.07 18.4 17.89 18.4 10,327
07/30/2013 18.29 18.37 17.96 18.02 8,915
07/29/2013 18.38 18.47 18.21 18.21 13,887
07/26/2013 18.35 18.4 18.1 18.33 10,719
07/25/2013 18.25 18.5 18.08 18.39 27,269
07/24/2013 18.31 18.35 18 18.25 7,384
07/23/2013 18.33 18.4 18.2 18.33 15,091
07/22/2013 18.07 18.45 17.56 18.39 9,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?