Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

reAlpha Tech Corp. - Common Stock (NQ: AIRE )

0.9700 -0.0400 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.110 1.140 1.010 1.140 1,060,860 +0.01(+0.88%)
Apr 29, 2024 0.9700 1.190 0.9620 1.130 2,340,735 +0.04(+3.67%)
Apr 26, 2024 1.140 1.240 1.040 1.090 5,745,622 -0.30(-21.58%)
Apr 25, 2024 1.670 1.680 1.220 1.390 52,013,012 +0.23(+19.83%)
Apr 24, 2024 0.6200 1.250 0.5802 1.160 34,738,084 +0.56(+92.05%)
Apr 23, 2024 0.5800 0.6268 0.5311 0.6040 369,240 +0.00(+0.43%)
Apr 22, 2024 0.6500 0.6731 0.5705 0.6014 505,531 -0.10(-14.70%)
Apr 19, 2024 0.6934 0.7400 0.6934 0.7050 185,625 -0.01(-1.37%)
Apr 18, 2024 0.7100 0.7437 0.6901 0.7148 168,402 -0.02(-2.30%)
Apr 17, 2024 0.7300 0.7994 0.7303 0.7316 141,924 -0.02(-2.62%)
Apr 16, 2024 0.9000 0.9000 0.6715 0.7513 505,369 -0.10(-11.82%)
Apr 15, 2024 1.080 1.120 0.8300 0.8520 400,639 -0.22(-20.37%)
Apr 12, 2024 1.220 1.220 1.070 1.070 344,774 -0.14(-11.57%)
Apr 11, 2024 1.140 1.250 1.110 1.210 360,257 +0.06(+5.22%)
Apr 10, 2024 1.190 1.200 1.140 1.150 111,382 -0.02(-1.71%)
Apr 09, 2024 1.170 1.220 1.150 1.170 125,810 -0.04(-3.31%)
Apr 08, 2024 1.140 1.245 1.110 1.210 305,804 +0.07(+6.61%)
Apr 05, 2024 1.110 1.160 1.110 1.135 157,602 +0.01(+0.44%)
Apr 04, 2024 1.190 1.210 1.120 1.130 158,348 -0.01(-0.88%)
Apr 03, 2024 1.150 1.180 1.120 1.140 159,838 -0.02(-1.72%)
Apr 02, 2024 1.140 1.210 1.110 1.160 218,529 -0.02(-1.69%)
Apr 01, 2024 1.220 1.245 1.170 1.180 154,265 -0.04(-3.28%)
Mar 28, 2024 1.160 1.240 1.150 1.220 261,052 +0.06(+5.17%)
Mar 27, 2024 1.180 1.210 1.150 1.160 210,194 -0.03(-2.52%)
Mar 26, 2024 1.270 1.270 1.185 1.190 184,393 -0.05(-3.64%)
Mar 25, 2024 1.260 1.280 1.210 1.235 145,137 -0.00(-0.40%)
Mar 22, 2024 1.270 1.280 1.190 1.240 233,078 -0.01(-0.80%)
Mar 21, 2024 1.310 1.320 1.230 1.250 348,123 -0.05(-3.85%)
Mar 20, 2024 1.300 1.340 1.280 1.300 261,808 +0.00(+0.00%)
Mar 19, 2024 1.340 1.357 1.249 1.300 351,924 -0.07(-5.11%)
Mar 18, 2024 1.410 1.430 1.300 1.370 434,758 -0.01(-0.72%)
Mar 15, 2024 1.330 1.530 1.310 1.380 822,030 +0.02(+1.47%)
Mar 14, 2024 1.370 1.380 1.290 1.360 498,556 +0.02(+1.49%)
Mar 13, 2024 1.300 1.460 1.260 1.340 1,184,733 -0.26(-16.25%)
Mar 12, 2024 1.670 1.780 1.570 1.600 1,294,048 -0.19(-10.61%)
Mar 11, 2024 1.680 1.980 1.514 1.790 2,369,492 +0.10(+5.92%)
Mar 08, 2024 1.430 2.050 1.330 1.690 29,635,170 +0.44(+35.20%)
Mar 07, 2024 1.230 1.350 1.190 1.250 674,076 -0.01(-0.79%)
Mar 06, 2024 1.240 1.365 1.240 1.260 435,292 +0.02(+1.61%)
Mar 05, 2024 1.230 1.330 1.220 1.240 465,691 +0.03(+2.48%)
Mar 04, 2024 1.470 1.490 1.210 1.210 866,198 -0.29(-19.33%)
Mar 01, 2024 1.660 1.720 1.380 1.500 905,666 -0.20(-11.76%)
Feb 29, 2024 1.650 1.780 1.600 1.700 626,431 -0.02(-1.16%)
Feb 28, 2024 1.820 1.960 1.700 1.720 1,113,797 -0.18(-9.47%)
Feb 27, 2024 2.150 2.200 1.720 1.900 4,186,305 -0.06(-3.06%)
Feb 26, 2024 1.600 2.220 1.530 1.960 6,379,341 +0.46(+30.67%)
Feb 23, 2024 1.300 1.600 1.240 1.500 2,299,889 +0.25(+20.00%)
Feb 22, 2024 1.330 1.330 1.220 1.250 372,104 -0.06(-4.58%)
Feb 21, 2024 1.270 1.310 1.220 1.310 263,519 +0.01(+0.77%)
Feb 20, 2024 1.390 1.390 1.230 1.300 475,825 -0.08(-5.80%)
Feb 16, 2024 1.370 1.400 1.270 1.380 926,348 +0.08(+6.15%)
Feb 15, 2024 1.320 1.360 1.240 1.300 669,702 -0.02(-1.52%)
Feb 14, 2024 1.230 1.370 1.220 1.320 1,130,096 +0.06(+4.76%)
Feb 13, 2024 1.270 1.400 1.220 1.260 753,738 -0.01(-0.79%)
Feb 12, 2024 1.300 1.340 1.210 1.270 347,878 -0.07(-5.22%)
Feb 09, 2024 1.500 1.500 1.200 1.340 1,247,539 -0.03(-2.19%)
Feb 08, 2024 1.200 1.400 1.100 1.370 1,791,518 +0.13(+10.48%)
Feb 07, 2024 1.360 1.360 1.200 1.240 428,912 +0.06(+5.08%)
Feb 06, 2024 1.160 1.210 1.100 1.180 219,945 +0.02(+1.72%)
Feb 05, 2024 1.240 1.240 1.140 1.160 159,198 -0.10(-7.94%)
Feb 02, 2024 1.200 1.288 1.170 1.260 193,407 +0.03(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.