Skip to main content

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

0.6040 +0.0026 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.