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 )

1.220 -0.240 (-16.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.410 1.450 1.120 1.220 552,049 -0.24(-16.43%)
Dec 19, 2024 1.220 1.500 1.130 1.460 1,282,236 +0.34(+30.35%)
Dec 18, 2024 1.160 1.200 1.120 1.120 78,495 -0.04(-3.45%)
Dec 17, 2024 1.170 1.180 1.140 1.160 35,467 -0.02(-1.69%)
Dec 16, 2024 1.200 1.205 1.160 1.180 28,968 +0.00(+0.00%)
Dec 13, 2024 1.210 1.210 1.160 1.180 20,295 -0.02(-1.67%)
Dec 12, 2024 1.220 1.220 1.160 1.200 36,733 +0.04(+3.45%)
Dec 11, 2024 1.210 1.220 1.160 1.160 35,407 -0.01(-0.85%)
Dec 10, 2024 1.140 1.220 1.140 1.170 39,838 -0.01(-0.85%)
Dec 09, 2024 1.160 1.230 1.160 1.180 89,465 -0.01(-0.84%)
Dec 06, 2024 1.200 1.200 1.130 1.190 44,266 +0.01(+0.85%)
Dec 05, 2024 1.110 1.240 1.110 1.180 64,707 +0.05(+4.42%)
Dec 04, 2024 1.120 1.180 1.120 1.130 32,093 -0.01(-0.88%)
Dec 03, 2024 1.140 1.184 1.130 1.140 30,120 -0.03(-2.56%)
Dec 02, 2024 1.120 1.240 1.120 1.170 70,065 +0.01(+0.86%)
Nov 29, 2024 1.050 1.160 1.050 1.160 36,072 +0.11(+10.48%)
Nov 27, 2024 1.050 1.230 1.020 1.050 234,579 -0.01(-0.94%)
Nov 26, 2024 1.020 1.080 0.9800 1.060 67,744 +0.09(+9.28%)
Nov 25, 2024 1.090 1.134 0.9000 0.9700 197,217 -0.12(-11.01%)
Nov 22, 2024 1.130 1.130 1.072 1.090 79,747 +0.04(+3.81%)
Nov 21, 2024 1.000 1.120 0.9815 1.050 59,386 +0.01(+0.96%)
Nov 20, 2024 0.9500 1.060 0.9500 1.040 62,598 +0.06(+6.11%)
Nov 19, 2024 0.9500 1.000 0.9463 0.9801 32,115 +0.00(+0.01%)
Nov 18, 2024 1.000 1.000 0.9734 0.9800 27,335 -0.02(-2.00%)
Nov 15, 2024 1.010 1.020 0.9895 1.000 23,648 +0.02(+2.04%)
Nov 14, 2024 0.9900 1.040 0.9800 0.9800 49,669 -0.03(-2.97%)
Nov 13, 2024 1.030 1.080 0.9700 1.010 70,763 -0.05(-4.72%)
Nov 12, 2024 0.9700 1.100 0.9200 1.060 342,332 +0.06(+6.00%)
Nov 11, 2024 1.090 1.090 0.9900 1.000 109,224 -0.05(-4.76%)
Nov 08, 2024 1.070 1.099 1.030 1.050 42,089 -0.02(-1.87%)
Nov 07, 2024 1.060 1.100 1.054 1.070 30,725 +0.01(+0.94%)
Nov 06, 2024 1.070 1.100 1.041 1.060 32,412 +0.02(+1.92%)
Nov 05, 2024 1.100 1.100 1.030 1.040 62,513 -0.04(-3.70%)
Nov 04, 2024 1.090 1.100 1.060 1.080 36,715 -0.02(-1.89%)
Nov 01, 2024 1.110 1.120 1.090 1.101 13,793 -0.01(-0.83%)
Oct 31, 2024 1.112 1.128 1.070 1.110 26,430 +0.00(+0.00%)
Oct 30, 2024 1.110 1.140 1.100 1.110 32,830 -0.02(-1.77%)
Oct 29, 2024 1.180 1.180 1.100 1.130 21,775 -0.01(-0.88%)
Oct 28, 2024 1.140 1.140 1.080 1.140 34,982 +0.04(+3.64%)
Oct 25, 2024 1.120 1.150 1.050 1.100 69,830 +0.00(+0.00%)
Oct 24, 2024 1.070 1.130 1.070 1.100 18,498 +0.02(+1.85%)
Oct 23, 2024 1.110 1.120 1.059 1.080 51,657 -0.04(-3.57%)
Oct 22, 2024 1.130 1.150 1.110 1.120 13,595 +0.01(+0.90%)
Oct 21, 2024 1.140 1.180 1.110 1.110 15,990 -0.03(-2.63%)
Oct 18, 2024 1.100 1.160 1.050 1.140 142,547 -0.04(-3.39%)
Oct 17, 2024 1.180 1.190 1.160 1.180 15,169 +0.00(+0.00%)
Oct 16, 2024 1.190 1.200 1.150 1.180 57,876 -0.03(-2.48%)
Oct 15, 2024 1.200 1.230 1.190 1.210 102,138 +0.02(+1.68%)
Oct 14, 2024 1.220 1.220 1.150 1.190 65,367 +0.00(+0.00%)
Oct 11, 2024 1.200 1.240 1.150 1.190 76,567 -0.02(-1.65%)
Oct 10, 2024 1.200 1.240 1.190 1.210 35,941 +0.00(+0.00%)
Oct 09, 2024 1.180 1.230 1.180 1.210 33,953 +0.01(+0.83%)
Oct 08, 2024 1.180 1.230 1.180 1.200 39,659 +0.02(+1.69%)
Oct 07, 2024 1.180 1.200 1.180 1.180 30,494 +0.00(+0.00%)
Oct 04, 2024 1.220 1.230 1.180 1.180 68,006 -0.04(-3.28%)
Oct 03, 2024 1.305 1.305 1.130 1.220 83,485 +0.01(+0.83%)
Oct 02, 2024 1.240 1.250 1.200 1.210 74,228 -0.04(-3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.