REIS

Reis, Inc Common Stock Historical Stock Prices

$23.83
*  
0.59
2.54%
Get REIS Alerts
*Delayed - data as of May 24, 2016 9:58 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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
9:58 23.60 23.83 23.46 23.83 2,071
05/20/2016 22.58 23.47 22.58 23.38 19,804
05/19/2016 22.36 22.67 21.78 22.56 25,166
05/18/2016 23.07 23.07 22.1 22.39 94,810
05/17/2016 23.78 23.78 22.15 22.4 42,215
05/16/2016 23.92 24.16 23.606 23.77 74,729
05/13/2016 24.31 24.31 23.5 23.96 20,512
05/12/2016 25.19 25.19 23.93 23.96 30,785
05/11/2016 26.59 26.59 24.93 24.98 16,009
05/10/2016 25.57 26 25.57 25.79 27,311
05/09/2016 24.99 26.07 24.99 25.67 110,696
05/06/2016 24.69 25.29 24.69 25.13 30,580
05/05/2016 24.96 25.24 24.69 24.96 15,811
05/04/2016 24.46 25.81 24.39 25.06 29,894
05/03/2016 25.25 25.25 24.69 24.76 68,217
05/02/2016 25.11 25.34 25 25.34 25,240
04/29/2016 24.38 25.44 24.38 25.17 13,411
04/28/2016 25.09 25.33 25.02 25.11 29,320
04/27/2016 25.71 25.71 24.575 25.19 16,640
04/26/2016 24.87 24.9755 24.28 24.49 19,434
04/25/2016 25.13 25.13 24.41 24.47 10,390
04/22/2016 24.91 25.29 24.64 25.17 20,131
04/21/2016 25.63 25.63 24.92 25.09 16,578
04/20/2016 24.78 25.69 24.78 25.18 11,452
04/19/2016 24.15 24.79 24.08 24.74 20,466
04/18/2016 23.8 24.35 23.79 24.29 28,459
04/15/2016 23.77 24.22 23.52 23.58 15,114
04/14/2016 23.82 24.02 23.67 23.92 7,063
04/13/2016 23.17 24.14 23.15 24.03 20,056
04/12/2016 22.48 23.03 22.26 23.01 12,407
04/11/2016 22.66 22.82 22.39 22.5 8,080
04/08/2016 22.78 22.78 22.2 22.44 14,539
04/07/2016 23.05 23.43 22.47 22.48 23,096
04/06/2016 23.3 23.8 23.11 23.31 27,141
04/05/2016 23.3 23.75 23.15 23.48 27,065
04/04/2016 23.66 23.85 23.19 23.34 19,584
04/01/2016 23.85 24.46 23.23 23.55 15,366
03/31/2016 23.52 23.91 23.03 23.55 14,090
03/30/2016 23.7105 23.96 23.5901 23.68 16,690
03/29/2016 22.26 23.83 22.26 23.72 32,673
03/28/2016 22.52 23.2147 22.4 22.96 12,291
03/24/2016 21.9 22.47 21.85 22.35 14,255
03/23/2016 22.59 22.7 21.82 21.98 17,701
03/22/2016 23.29 23.58 22.31 22.53 21,305
03/21/2016 23.28 24.16 23.12 23.3 18,352
03/18/2016 23.49 23.59 22.97 23.58 28,139
03/17/2016 22.83 24.22 22.83 23.33 13,713
03/16/2016 22.6 22.95 22.6 22.9 12,553
03/15/2016 23.237 23.37 22.65 22.76 16,457
03/14/2016 23.16 23.5 22.91 23.14 8,086
03/11/2016 22.78 23.38 22.675 23.31 13,924
03/10/2016 23.01 23.37 22.37 22.55 13,974
03/09/2016 22.85 23.03 22.73 22.97 14,764
03/08/2016 23.37 24.22 22.55 22.66 44,008
03/07/2016 23.31 24.06 23.19 23.77 15,762
03/04/2016 22.035 24.7789 22.035 23.65 11,898
03/03/2016 23.04 24 22.45 22.46 30,018
03/02/2016 22.26 22.61 21.92 22.6 32,198
03/01/2016 22.24 22.5 22.16 22.34 18,366
02/29/2016 21.87 22.44 21.86 22.17 16,822
02/26/2016 22.49 22.5 21.98 22.09 16,851
02/25/2016 22.2 22.68 22.09 22.46 10,928
02/24/2016 22 22.51 22 22.13 15,035
02/23/2016 22.48 22.5899 21.99 21.99 24,300
02/22/2016 21.683 22.6699 21.683 22.15 16,165
02/19/2016 22.27 22.42 21.16 22 13,308
02/18/2016 22.4 22.6 22.25 22.25 13,150
02/17/2016 22.15 22.7 22.15 22.52 14,209
02/16/2016 21.54 23.42 21.11 22.07 16,958
02/12/2016 21.2 21.47 20.845 21.33 17,296
02/11/2016 21.26 21.44 20.95 21.19 12,610
02/10/2016 21.55 21.9 20.93 20.98 14,432
02/09/2016 22 22.285 21.45 21.49 25,272
02/08/2016 21.96 22.07 21.51 21.93 52,985
02/05/2016 22.68 22.68 21.93 22 37,171
02/04/2016 22.6 22.75 22.21 22.41 6,727
02/03/2016 22.1 22.3 21.66 22.2 17,483
02/02/2016 22.26 22.35 22.01 22.03 17,610
02/01/2016 22.1 22.688 21.95 22.41 17,277
01/29/2016 22.25 22.88 22.08 22.55 31,287
01/28/2016 22.06 22.43 22 22.05 13,586
01/27/2016 22 22.26 21.875 22.01 24,750
01/26/2016 22.06 22.59 21.84 22.05 20,196
01/25/2016 21.67 22.23 21.28 22.01 31,810
01/22/2016 21.24 21.9 20.98 21.76 24,088
01/21/2016 21.79 21.91 20.86 21 32,761
01/20/2016 21.23 21.67 20.2 21.53 30,817
01/19/2016 21.51 21.57 20.99 21.21 27,786
01/15/2016 20.66 21.43 20.44 21.34 40,582
01/14/2016 21.13 21.4995 20.06 21.26 29,969
01/13/2016 22.24 22.99 20.595 21.05 26,411
01/12/2016 22.26 23.09 22.06 22.54 33,809
01/11/2016 22.78 22.9 22.044 22.31 22,304
01/08/2016 22.58 22.7 22.5 22.51 15,019
01/07/2016 22.65 23.12 22.5 22.5 52,232
01/06/2016 22.5 23.23 22.5 23.1 17,207
01/05/2016 23.09 23.09 22.28 22.64 22,984
01/04/2016 23.13 23.44 22.74 22.83 35,744
12/31/2015 23.83 24.05 23.36 23.73 20,685
12/30/2015 24.34 24.45 23.73 23.79 18,108
12/29/2015 24.34 24.5 24.22 24.41 13,143
12/28/2015 24.38 24.62 23.85 24.06 18,221
12/24/2015 24.33 24.58 24.232 24.51 4,131
12/23/2015 23.82 24.7 23.7 24.54 22,802
12/22/2015 23.5 23.9 23.13 23.77 18,312
12/21/2015 23.26 23.85 23.18 23.56 27,962
12/18/2015 22.51 23.41 22.34 23.4 110,350
12/17/2015 23.13 23.42 22.51 22.65 34,392
12/16/2015 23.17 23.2 21.12 23.07 26,235
12/15/2015 23.25 23.59 22.04 23.15 30,344
12/14/2015 23.89 23.89 22.83 23.19 20,396
12/11/2015 23.59 23.99 23.41 23.5 21,625
12/10/2015 23.92 24.1099 23.905 23.93 14,233
12/09/2015 24.47 24.47 23.91 23.97 17,819
12/08/2015 23.83 24.44 22.17 24.03 11,831
12/07/2015 24.01 24.18 23.91 23.94 28,714
12/04/2015 24.04 24.6499 24.04 24.16 30,347
12/03/2015 24.1 24.49 23.86 24.05 20,682
12/02/2015 24.27 24.5 24.05 24.16 31,893
12/01/2015 25.05 25.06 24.27 24.44 33,489
11/30/2015 24.68 25.21 24.43 25.03 12,260
11/27/2015 24.45 24.73 24.45 24.72 4,000
11/25/2015 24.32 24.7 24.32 24.43 19,469
11/24/2015 24.5 24.66 24.25 24.5 24,937
11/23/2015 24.29 24.675 24.095 24.45 22,471
11/20/2015 24.37 24.68 24.24 24.39 26,420
11/19/2015 24.13 24.4 24.05 24.21 13,960
11/18/2015 24.1 24.5 24.1 24.29 26,012
11/17/2015 24.28 24.29 24.02 24.13 22,907
11/16/2015 24.05 24.55 23.96 24.19 14,458
11/13/2015 23.94 24.3 23.64 24.07 11,081
11/12/2015 24.15 24.61 23.984 24.06 16,008
11/11/2015 24.15 24.93 24.14 24.43 11,431
11/10/2015 24.07 24.75 24.07 24.5 30,620
11/09/2015 24.76 24.84 24.17 24.18 20,480
11/06/2015 24.13 25.0177 24.05 24.9 55,004
11/05/2015 24.4 24.4 24.05 24.24 10,269
11/04/2015 24.06 24.3924 24.05 24.39 24,492
11/03/2015 24.26 24.85 24.07 24.23 26,921
11/02/2015 24.37 24.75 23.325 24.45 20,609
10/30/2015 23.75 24.84 23.75 24.34 89,662
10/29/2015 24.15 24.15 23.75 23.76 21,029
10/28/2015 23.51 24.48 23.51 24.14 30,929
10/27/2015 23.85 24 23.75 23.75 15,752
10/26/2015 23.955 24.14 22.975 23.89 18,841
10/23/2015 24.18 24.18 23.76 23.98 25,930
10/22/2015 24 24.2925 23.75 24 26,392
10/21/2015 23.85 24.24 23.75 23.75 34,940
10/20/2015 24.3 24.4 23.9 24.24 26,141
10/19/2015 24.42 24.52 23.85 24.46 23,392
10/16/2015 24.78 24.78 24.01 24.48 20,290
10/15/2015 23.88 24.72 23.5 24.7 29,339
10/14/2015 24.13 24.13 23.63 23.75 22,848
10/13/2015 24.114 24.114 23.65 23.87 23,529
10/12/2015 24.01 24.42 23.52 23.925 47,177
10/09/2015 24.03 24.3 23.63 23.925 20,194
10/08/2015 23.77 24.31 23.34 23.94 25,553
10/07/2015 24.21 24.35 22.75 23.92 14,658
10/06/2015 24.08 24.88 23.93 24.17 33,531
10/05/2015 24.26 25.25 23.58 24.56 30,726
10/02/2015 22.63 24.23 22.18 24.23 17,571
10/01/2015 22.58 22.94 22.24 22.62 25,884
09/30/2015 22.91 23 22.36 22.65 38,860
09/29/2015 22.47 22.88 22.35 22.77 18,720
09/28/2015 23.04 23.2 22.36 22.42 17,772
09/25/2015 23.77 24.2 22.95 23.08 15,561
09/24/2015 23.42 23.79 23.1 23.65 17,100
09/23/2015 23.12 23.86 23.12 23.52 12,862
09/22/2015 23.57 24.19 23.108 23.25 28,975
09/21/2015 24.41 24.7 22.28 24.19 33,302
09/18/2015 24.11 24.64 23.68 24.17 28,095
09/17/2015 23.93 24.95 23.93 24.48 29,840
09/16/2015 24.12 24.4799 23.88 24.415 26,158
09/15/2015 24 24.5 23.92 24.27 29,526
09/14/2015 24.68 24.8 24.11 24.46 18,006
09/11/2015 22.94 24.7899 21.094 24.71 27,832
09/10/2015 24.1 24.15 22.775 23.08 30,700
09/09/2015 23.96 24.35 23.65 24.08 26,245
09/08/2015 25.04 25.04 23.66 23.82 37,134
09/04/2015 24.36 25.05 24.18 24.85 101,249
09/03/2015 24.83 24.98 24.5 24.65 36,702
09/02/2015 24.29 25 23.68 24.88 31,055
09/01/2015 24.49 26 23.83 24.18 29,421
08/31/2015 24.25 25.28 24.25 24.9 55,093
08/28/2015 24.17 24.98 23.94 24.68 12,782
08/27/2015 24.26 24.99 23.86 24.37 22,694
08/26/2015 25.06 26 23.53 24.27 29,499
08/25/2015 24.66 24.965 23.85 24.64 25,137
08/24/2015 24 24.91 23.79 23.95 27,774
08/21/2015 24.3 25 24.29 24.84 24,915
08/20/2015 24.79 25.39 24.72 24.77 20,687
08/19/2015 25.17 25.17 24.51 24.92 29,605
08/18/2015 25 25 24.47 24.88 29,166
08/17/2015 24.8 24.99 24.52 24.99 20,345
08/14/2015 24.39 25 24.12 24.99 21,119
08/13/2015 24.62 24.84 24.28 24.44 17,226
08/12/2015 22.72 24.84 22.5039 24.62 12,941
08/11/2015 24.4 24.5 24.01 24.07 13,491
08/10/2015 24.73 25.46 24.07 24.86 37,203
08/07/2015 24.48 24.72 23.87 24.67 50,593
08/06/2015 24.74 24.98 24.12 24.58 33,464
08/05/2015 24.88 25.125 24.72 24.84 24,420
08/04/2015 24.83 25.69 24.37 25.03 53,396
08/03/2015 24.53 24.94 24.12 24.69 44,357
07/31/2015 23.39 24.98 23.39 24.46 44,772
07/30/2015 22.97 24.97 21.09 24.61 32,979
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
*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?