REIS

Historical Stock Prices

$22
*  
0.41
1.83%
Get REIS Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-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.
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
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
*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?