Quantcast

Historical Stock Prices

(ETF)
REET 
$26.34
*  
0.2868
1.1%
Get REET Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading REET now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 26.09 26.34 26.05 26.34 1,469,367
08/16/2018 25.92 26.0828 25.9148 26.0532 73,180
08/15/2018 25.7 25.89 25.5 25.86 133,541
08/14/2018 25.65 25.79 25.63 25.72 85,513
08/13/2018 25.7 25.7278 25.6146 25.6411 129,462
08/10/2018 25.86 25.87 25.66 25.685 116,092
08/09/2018 26 26.05 25.96 25.99 741,772
08/08/2018 26.09 26.09 25.95 26 190,718
08/07/2018 26.14 26.14 26.02 26.1 151,505
08/06/2018 26.08 26.13 26.0422 26.11 151,494
08/03/2018 25.93 26.13 25.9 26.13 77,278
08/02/2018 25.9 25.9424 25.821 25.9 308,620
08/01/2018 25.82 25.93 25.675 25.91 1,538,223
07/31/2018 25.66 25.995 25.63 25.89 127,760
07/30/2018 25.52 25.62 25.45 25.59 112,031
07/27/2018 25.78 25.78 25.4803 25.53 85,857
07/26/2018 25.75 25.85 25.66 25.7 141,900
07/25/2018 25.6 25.78 25.6 25.76 116,446
07/24/2018 25.71 25.71 25.5122 25.58 116,823
07/23/2018 25.62 25.67 25.51 25.6 83,925
07/20/2018 25.74 25.755 25.6 25.65 183,870
07/19/2018 25.5 25.819 25.4888 25.72 91,318
07/18/2018 25.62 25.66 25.5 25.62 170,356
07/17/2018 25.81 25.85 25.62 25.67 161,157
07/16/2018 25.87 25.89 25.72 25.81 165,097
07/13/2018 25.94 25.9899 25.8752 25.89 278,027
07/12/2018 25.89 25.9822 25.86 25.92 85,391
07/11/2018 25.91 25.98 25.8 25.8 105,311
07/10/2018 25.99 26.0746 25.945 26.01 44,006
07/09/2018 26.15 26.19 25.941 26.01 189,383
07/06/2018 26.01 26.155 26.01 26.09 86,260
07/05/2018 25.85 25.95 25.75 25.95 211,652
07/03/2018 25.57 25.86 25.5458 25.67 211,346
07/02/2018 25.57 25.65 25.3 25.52 283,919
06/29/2018 25.66 25.77 25.5248 25.66 101,138
06/28/2018 25.44 25.65 25.41 25.625 64,830
06/27/2018 25.58 25.63 25.4 25.4 249,171
06/26/2018 25.55 25.77 25.5 25.56 214,578
06/25/2018 25.51 25.58 25.39 25.51 168,342
06/22/2018 25.49 25.609 25.48 25.6 52,065
06/21/2018 25.31 25.3779 25.2562 25.34 85,745
06/20/2018 25.13 25.32 25.11 25.32 53,425
06/19/2018 25.07 25.14 25.03 25.05 61,367
06/18/2018 25.44 25.51 25.3579 25.49 82,059
06/15/2018 25.56 25.619 25.4848 25.52 71,449
06/14/2018 25.51 25.61 25.51 25.53 59,145
06/13/2018 25.76 25.76 25.37 25.4 84,044
06/12/2018 25.65 25.78 25.62 25.75 135,112
06/11/2018 25.7 25.75 25.67 25.68 58,321
06/08/2018 25.67 25.79 25.6626 25.78 140,424
06/07/2018 25.73 25.74 25.6001 25.68 84,875
06/06/2018 25.64 25.74 25.61 25.73 77,806
06/05/2018 25.69 25.76 25.62 25.66 78,171
06/04/2018 25.6 25.71 25.5246 25.69 174,135
06/01/2018 25.4 25.53 25.36 25.51 80,446
05/31/2018 25.44 25.44 25.3293 25.38 57,318
05/30/2018 25.14 25.55 25.14 25.51 1,486,144
05/29/2018 25.12 25.1632 24.97 25.12 2,679,858
05/25/2018 25.12 25.21 25.1 25.15 2,075,789
05/24/2018 25.16 25.24 25.03 25.13 87,346
05/23/2018 24.92 25.15 24.915 25.12 68,983
05/22/2018 24.9 24.95 24.82 24.88 134,970
05/21/2018 24.69 24.89 24.59 24.87 289,654
05/18/2018 24.66 24.68 24.53 24.59 116,379
05/17/2018 24.69 24.745 24.5901 24.6267 57,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio