Quantcast

Historical Stock Prices

REI 
$6.29
*  
0.22
3.62%
Get REI Alerts
*Delayed - data as of Feb. 15, 2019  -  Find a broker to begin trading REI now
Exchange:AMEX
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-NOV-2018 TO 15-FEB-2019

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.
02/15/2019 6.14 6.38 6.0701 6.29 384,678
02/14/2019 6.01 6.12 5.96 6.07 367,503
02/13/2019 5.96 6.11 5.84 6.02 477,022
02/12/2019 5.91 6.0494 5.8 5.83 319,560
02/11/2019 5.59 5.82 5.52 5.79 398,865
02/08/2019 5.71 5.78 5.4399 5.67 800,402
02/07/2019 5.86 5.86 5.53 5.7 532,871
02/06/2019 5.79 6.01 5.78 5.93 340,433
02/05/2019 5.97 6.08 5.8 5.8 452,795
02/04/2019 5.85 6.04 5.81 6 364,004
02/01/2019 5.94 6.09 5.84 5.88 417,112
01/31/2019 6.1 6.16 5.8 5.88 570,750
01/30/2019 5.62 6 5.49 5.98 785,190
01/29/2019 5.58 5.65 5.47 5.55 320,155
01/28/2019 5.55 5.83 5.52 5.61 425,269
01/25/2019 5.4 5.79 5.38 5.77 636,375
01/24/2019 5.37 5.45 5.28 5.41 403,465
01/23/2019 5.63 5.8017 5.26 5.39 500,087
01/22/2019 5.98 6 5.44 5.52 466,412
01/18/2019 6.08 6.155 6 6.05 363,038
01/17/2019 6.09 6.21 5.96 6.01 490,429
01/16/2019 6.14 6.25 6.04 6.17 515,174
01/15/2019 6.19 6.22 6.0399 6.15 600,224
01/14/2019 6.19 6.29 6.04 6.11 372,265
01/11/2019 6.07 6.33 6.01 6.2 527,105
01/10/2019 5.87 6.205 5.78 6.19 419,900
01/09/2019 5.99 6.02 5.83 5.98 417,492
01/08/2019 6.06 6.19 5.7653 5.85 790,691
01/07/2019 5.73 6.05 5.6 5.92 814,014
01/04/2019 5.56 5.655 5.23 5.65 1,013,985
01/03/2019 5.16 5.4 5.08 5.25 439,033
01/02/2019 5 5.3 4.9 5.18 638,334
12/31/2018 5.28 5.34 5.01 5.08 914,319
12/28/2018 4.92 5.3 4.77 5.21 1,133,686
12/27/2018 4.77 4.985 4.56 4.89 994,272
12/26/2018 4.27 4.79 4.13 4.78 1,102,626
12/24/2018 4.18 4.24 4.01 4.17 806,976
12/21/2018 4.43 4.62 4.18 4.27 2,443,326
12/20/2018 4.69 4.9 4.505 4.52 946,937
12/19/2018 5.07 5.27 4.6201 4.71 1,098,422
12/18/2018 5.23 5.42 5.01 5.15 1,471,538
12/17/2018 5.48 5.68 5.1333 5.18 1,471,959
12/14/2018 5.75 5.95 5.45 5.47 759,077
12/13/2018 6.25 6.25 5.69 5.8 1,174,540
12/12/2018 6.1 6.425 5.95 6.25 1,768,127
12/11/2018 6.54 6.77 5.95 6.01 777,250
12/10/2018 6.93 7.03 6.25 6.44 779,565
12/07/2018 7.1 7.4 6.99 7.02 1,009,554
12/06/2018 6.93 6.98 6.5584 6.9 1,128,998
12/04/2018 7.51 7.51 7.05 7.12 411,990
12/03/2018 7.15 7.53 7.09 7.46 540,765
11/30/2018 7.32 7.4 6.96 6.99 535,227
11/29/2018 7.29 7.56 7.17 7.36 528,768
11/28/2018 7.34 7.43 6.97 7.19 619,338
11/27/2018 7.61 7.7 7.15 7.37 536,574
11/26/2018 7.52 7.76 7.41 7.62 562,542
11/23/2018 7.34 7.57 7.01 7.44 265,494
11/21/2018 7.49 7.73 7.46 7.54 614,669
11/20/2018 7.6 7.74 7.38 7.48 1,081,384
11/19/2018 7.29 7.76 7.07 7.69 1,321,005
11/16/2018 7.36 7.53 7.1 7.29 565,295
11/15/2018 7.15 7.35 7.11 7.34 474,426
*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?

Smart Portfolio