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 )

1.020 +0.070 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2024 1.270 1.310 1.160 1.230 191,424 -0.05(-3.91%)
Jan 31, 2024 1.220 1.310 1.220 1.280 198,704 +0.02(+1.59%)
Jan 30, 2024 1.360 1.389 1.220 1.260 187,837 -0.10(-7.35%)
Jan 29, 2024 1.390 1.430 1.300 1.360 79,362 +0.03(+2.26%)
Jan 26, 2024 1.360 1.410 1.327 1.330 66,799 -0.06(-4.32%)
Jan 25, 2024 1.510 1.510 1.330 1.390 210,424 -0.07(-4.79%)
Jan 24, 2024 1.250 1.550 1.210 1.460 636,346 +0.21(+16.80%)
Jan 23, 2024 1.280 1.300 1.210 1.250 164,668 -0.03(-2.34%)
Jan 22, 2024 1.310 1.349 1.200 1.280 247,175 -0.06(-4.48%)
Jan 19, 2024 1.380 1.410 1.290 1.340 153,105 -0.05(-3.60%)
Jan 18, 2024 1.450 1.460 1.310 1.390 139,975 -0.12(-7.95%)
Jan 17, 2024 1.480 1.510 1.421 1.510 105,509 -0.01(-0.66%)
Jan 16, 2024 1.410 1.530 1.410 1.520 147,765 +0.01(+0.66%)
Jan 12, 2024 1.440 1.520 1.400 1.510 153,207 +0.03(+2.03%)
Jan 11, 2024 1.450 1.490 1.360 1.480 268,712 +0.01(+0.68%)
Jan 10, 2024 1.490 1.560 1.430 1.470 345,556 -0.03(-2.00%)
Jan 09, 2024 1.650 1.650 1.460 1.500 443,063 -0.18(-10.71%)
Jan 08, 2024 1.690 1.690 1.580 1.680 566,315 +0.08(+5.00%)
Jan 05, 2024 1.760 1.760 1.550 1.600 454,555 -0.15(-8.57%)
Jan 04, 2024 1.850 1.850 1.720 1.750 256,133 -0.05(-2.78%)
Jan 03, 2024 1.910 1.920 1.760 1.800 463,710 -0.14(-6.98%)
Jan 02, 2024 1.910 2.020 1.900 1.935 148,759 -0.05(-2.76%)
Dec 29, 2023 1.930 2.000 1.900 1.990 296,373 +0.02(+1.02%)
Dec 28, 2023 2.010 2.050 1.959 1.970 379,482 -0.04(-1.99%)
Dec 27, 2023 2.170 2.192 1.930 2.010 570,548 -0.14(-6.51%)
Dec 26, 2023 2.380 2.440 2.100 2.150 583,638 -0.19(-8.12%)
Dec 22, 2023 2.500 2.500 2.310 2.340 317,422 -0.08(-3.31%)
Dec 21, 2023 2.470 2.480 2.280 2.420 502,562 +0.01(+0.41%)
Dec 20, 2023 2.270 3.100 2.260 2.410 1,310,878 +0.10(+4.10%)
Dec 19, 2023 2.280 2.400 2.230 2.315 185,386 +0.02(+0.65%)
Dec 18, 2023 2.460 2.460 2.180 2.300 750,788 -0.18(-7.26%)
Dec 15, 2023 2.360 2.550 2.260 2.480 605,241 +0.23(+10.22%)
Dec 14, 2023 2.300 2.500 2.182 2.250 431,714 -0.03(-1.32%)
Dec 13, 2023 2.300 2.300 2.000 2.280 368,060 +0.03(+1.33%)
Dec 12, 2023 2.570 2.680 2.100 2.250 711,484 -0.29(-11.42%)
Dec 11, 2023 2.940 3.049 2.540 2.540 550,868 -0.36(-12.41%)
Dec 08, 2023 3.350 3.350 2.860 2.900 689,990 -0.37(-11.31%)
Dec 07, 2023 3.490 3.560 3.238 3.270 286,928 -0.24(-6.84%)
Dec 06, 2023 3.710 3.940 3.310 3.510 600,221 -0.19(-5.14%)
Dec 05, 2023 3.390 3.979 3.250 3.700 826,860 +0.24(+6.94%)
Dec 04, 2023 3.290 3.460 3.191 3.460 393,792 +0.06(+1.76%)
Dec 01, 2023 3.100 3.400 3.090 3.400 475,542 -0.01(-0.29%)
Nov 30, 2023 3.590 3.750 3.200 3.410 725,381 -0.14(-3.94%)
Nov 29, 2023 3.050 3.800 3.050 3.550 1,237,873 +0.30(+9.23%)
Nov 28, 2023 3.620 3.710 3.020 3.250 1,248,029 -0.40(-10.96%)
Nov 27, 2023 4.000 4.250 3.650 3.650 914,102 -0.43(-10.54%)
Nov 24, 2023 4.060 4.200 3.920 4.080 475,336 +0.13(+3.29%)
Nov 22, 2023 4.390 4.480 3.810 3.950 1,158,707 -0.46(-10.43%)
Nov 21, 2023 4.100 4.491 3.910 4.410 4,474,561 -2.78(-38.66%)
Nov 20, 2023 8.700 8.840 6.710 7.190 1,673,040 -2.20(-23.43%)
Nov 17, 2023 11.76 11.95 9.100 9.390 1,797,019 -2.71(-22.40%)
Nov 16, 2023 11.64 15.90 10.94 12.10 5,118,214 -0.10(-0.82%)
Nov 15, 2023 9.900 13.84 9.720 12.20 6,317,745 +0.20(+1.67%)
Nov 14, 2023 11.20 14.88 6.920 12.00 28,049,980 +6.11(+103.74%)
Nov 13, 2023 4.600 5.890 4.050 5.890 3,313,661 +1.49(+33.86%)
Nov 10, 2023 5.000 5.650 4.170 4.400 447,192 -0.55(-11.11%)
Nov 09, 2023 5.820 6.100 4.850 4.950 191,639 -1.30(-20.80%)
Nov 08, 2023 7.030 7.080 5.820 6.250 239,021 -1.51(-19.46%)
Nov 07, 2023 8.380 8.670 7.410 7.760 220,534 -1.39(-15.19%)
Nov 06, 2023 11.64 12.50 8.570 9.150 1,345,521 +0.16(+1.78%)
Nov 03, 2023 9.620 10.42 8.850 8.990 225,465 -1.41(-13.56%)
Nov 02, 2023 15.75 15.75 9.650 10.40 332,609 -7.10(-40.57%)
Nov 01, 2023 18.05 25.00 15.00 17.50 96,393 -1.85(-9.56%)
Oct 31, 2023 24.62 25.00 18.30 19.35 81,991 -5.40(-21.82%)
Oct 30, 2023 26.00 26.99 22.51 24.75 71,006 +1.58(+6.82%)
Oct 27, 2023 48.66 48.66 21.83 23.17 89,631 -22.83(-49.63%)
Oct 26, 2023 72.00 90.21 46.00 46.00 63,159 -14.59(-24.08%)
Oct 25, 2023 93.88 93.88 60.59 60.59 21,232 -39.41(-39.41%)
Oct 24, 2023 160.00 220.01 100.00 100.00 10,597 -306.67(-75.41%)
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.