Skip to main content

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

1.370 +0.120 (+9.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.310 1.470 1.250 1.370 565,353 +0.12(+9.60%)
Dec 23, 2024 1.300 1.370 1.181 1.250 212,446 +0.03(+2.46%)
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.