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 )

1.830 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 1.910 2.030 1.830 1.830 435,113 -0.01(-0.54%)
Jan 23, 2025 1.830 1.950 1.771 1.840 450,008 +0.03(+1.66%)
Jan 22, 2025 1.700 1.900 1.620 1.810 594,893 +0.15(+9.04%)
Jan 21, 2025 1.710 1.770 1.650 1.660 614,827 +0.04(+2.47%)
Jan 17, 2025 2.050 2.050 1.620 1.620 3,409,612 -0.06(-3.57%)
Jan 16, 2025 1.750 1.900 1.680 1.680 186,311 -0.12(-6.67%)
Jan 15, 2025 1.710 1.920 1.690 1.800 351,891 +0.19(+11.80%)
Jan 14, 2025 1.600 1.800 1.600 1.610 351,703 +0.01(+0.63%)
Jan 13, 2025 1.620 1.750 1.600 1.600 313,384 -0.10(-5.88%)
Jan 10, 2025 1.700 1.950 1.680 1.700 352,785 -0.09(-5.03%)
Jan 08, 2025 2.090 2.090 1.790 1.790 548,119 -0.28(-13.53%)
Jan 07, 2025 2.230 2.240 1.860 2.070 781,382 -0.13(-5.91%)
Jan 06, 2025 2.160 2.290 2.140 2.200 788,730 -0.07(-3.08%)
Jan 03, 2025 2.350 2.350 2.140 2.270 706,830 -0.12(-5.02%)
Jan 02, 2025 2.750 2.750 2.310 2.390 935,783 -0.50(-17.30%)
Dec 31, 2024 2.890 0 +0.40(+16.06%)
Dec 30, 2024 2.310 2.820 2.300 2.490 3,186,990 -0.05(-1.97%)
Dec 27, 2024 3.250 3.290 2.500 2.540 8,424,804 -1.04(-29.05%)
Dec 26, 2024 1.920 4.490 1.755 3.580 130,739,128 +2.21(+161.31%)
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 -0.22(-15.28%)
Dec 19, 2024 1.220 1.500 1.130 1.440 1,264,609 +0.32(+28.57%)
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%)
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.