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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	1.270	1.310	1.160	1.230	191,424	-0.05(-3.91%)
Jan 31, 2024	1.220	1.310	1.220	1.280	198,704	+0.02(+1.59%)
Jan 30, 2024	1.360	1.389	1.220	1.260	187,837	-0.10(-7.35%)
Jan 29, 2024	1.390	1.430	1.300	1.360	79,362	+0.03(+2.26%)
Jan 26, 2024	1.360	1.410	1.327	1.330	66,799	-0.06(-4.32%)
Jan 25, 2024	1.510	1.510	1.330	1.390	210,424	-0.07(-4.79%)
Jan 24, 2024	1.250	1.550	1.210	1.460	636,346	+0.21(+16.80%)
Jan 23, 2024	1.280	1.300	1.210	1.250	164,668	-0.03(-2.34%)
Jan 22, 2024	1.310	1.349	1.200	1.280	247,175	-0.06(-4.48%)
Jan 19, 2024	1.380	1.410	1.290	1.340	153,105	-0.05(-3.60%)
Jan 18, 2024	1.450	1.460	1.310	1.390	139,975	-0.12(-7.95%)
Jan 17, 2024	1.480	1.510	1.421	1.510	105,509	-0.01(-0.66%)
Jan 16, 2024	1.410	1.530	1.410	1.520	147,765	+0.01(+0.66%)
Jan 12, 2024	1.440	1.520	1.400	1.510	153,207	+0.03(+2.03%)
Jan 11, 2024	1.450	1.490	1.360	1.480	268,712	+0.01(+0.68%)
Jan 10, 2024	1.490	1.560	1.430	1.470	345,556	-0.03(-2.00%)
Jan 09, 2024	1.650	1.650	1.460	1.500	443,063	-0.18(-10.71%)
Jan 08, 2024	1.690	1.690	1.580	1.680	566,315	+0.08(+5.00%)
Jan 05, 2024	1.760	1.760	1.550	1.600	454,555	-0.15(-8.57%)
Jan 04, 2024	1.850	1.850	1.720	1.750	256,133	-0.05(-2.78%)
Jan 03, 2024	1.910	1.920	1.760	1.800	463,710	-0.14(-6.98%)
Jan 02, 2024	1.910	2.020	1.900	1.935	148,759	-0.05(-2.76%)
Dec 29, 2023	1.930	2.000	1.900	1.990	296,373	+0.02(+1.02%)
Dec 28, 2023	2.010	2.050	1.959	1.970	379,482	-0.04(-1.99%)
Dec 27, 2023	2.170	2.192	1.930	2.010	570,548	-0.14(-6.51%)
Dec 26, 2023	2.380	2.440	2.100	2.150	583,638	-0.19(-8.12%)
Dec 22, 2023	2.500	2.500	2.310	2.340	317,422	-0.08(-3.31%)
Dec 21, 2023	2.470	2.480	2.280	2.420	502,562	+0.01(+0.41%)
Dec 20, 2023	2.270	3.100	2.260	2.410	1,310,878	+0.10(+4.10%)
Dec 19, 2023	2.280	2.400	2.230	2.315	185,386	+0.02(+0.65%)
Dec 18, 2023	2.460	2.460	2.180	2.300	750,788	-0.18(-7.26%)
Dec 15, 2023	2.360	2.550	2.260	2.480	605,241	+0.23(+10.22%)
Dec 14, 2023	2.300	2.500	2.182	2.250	431,714	-0.03(-1.32%)
Dec 13, 2023	2.300	2.300	2.000	2.280	368,060	+0.03(+1.33%)
Dec 12, 2023	2.570	2.680	2.100	2.250	711,484	-0.29(-11.42%)
Dec 11, 2023	2.940	3.049	2.540	2.540	550,868	-0.36(-12.41%)
Dec 08, 2023	3.350	3.350	2.860	2.900	689,990	-0.37(-11.31%)
Dec 07, 2023	3.490	3.560	3.238	3.270	286,928	-0.24(-6.84%)
Dec 06, 2023	3.710	3.940	3.310	3.510	600,221	-0.19(-5.14%)
Dec 05, 2023	3.390	3.979	3.250	3.700	826,860	+0.24(+6.94%)
Dec 04, 2023	3.290	3.460	3.191	3.460	393,792	+0.06(+1.76%)

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.