REIS Historical Stock Price

Below is the stock price history for Reis REIS. Data is recorded each day for the historical open, high, low, close and volume. The Reis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Reis Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 23.05 23.05 22.30 22.45 931
2018-07-17 23.70 23.70 23.00 23.25 632
2018-07-16 23.70 23.70 23.35 23.35 221
2018-07-12 23.80 23.80 23.80 23.80 45
2018-07-11 23.20 23.25 23.20 23.25 200
2018-07-10 23.60 23.60 22.80 23.05 959
2018-07-09 23.25 23.35 23.25 23.35 164
2018-07-06 22.95 23.30 22.95 23.30 708
2018-07-03 21.90 22.10 21.90 22.10 101
2018-07-02 21.65 21.65 21.65 21.65 8
2018-06-29 21.85 21.85 21.65 21.65 9
2018-06-28 21.35 21.50 21.35 21.45 251
2018-06-26 21.35 21.60 21.15 21.25 1,133
2018-06-25 22.80 22.80 21.55 21.55 152
2018-06-22 22.10 22.50 22.00 22.40 1,707
2018-06-21 22.50 22.75 22.30 22.30 1,230
2018-06-19 21.80 21.80 21.00 21.65 1,162
2018-06-18 21.45 21.65 21.45 21.65 243
2018-06-15 22.45 22.45 21.45 21.95 354
2018-06-14 20.75 21.50 20.75 21.50 420
2018-06-13 20.70 20.75 20.70 20.75 200
2018-06-12 21.05 21.10 21.00 21.10 400
2018-06-11 21.05 21.05 21.00 21.05 694
2018-06-08 21.00 21.00 21.00 21.00 400
2018-06-07 21.60 21.60 21.15 21.15 101
2018-06-06 21.55 21.55 21.55 21.55 3
2018-06-05 21.15 21.30 20.80 21.30 713
2018-06-04 21.55 21.55 21.50 21.50 195
2018-06-01 22.10 22.10 21.825 21.90 301
2018-05-31 22.05 22.05 21.70 21.75 174

» More Reis Stock Price History

To see other companies like Reis (REIS), view our stock market today for news, and other data.