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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.010	1.020	0.9500	0.9700	728,240	-0.04(-3.96%)
May 16, 2024	1.080	1.080	0.9800	1.010	481,060	-0.06(-5.61%)
May 15, 2024	0.9900	1.110	0.9650	1.070	956,650	+0.05(+4.90%)
May 14, 2024	1.020	1.070	0.9599	1.020	801,576	-0.02(-1.92%)
May 13, 2024	1.070	1.089	1.010	1.040	539,640	-0.09(-7.96%)
May 10, 2024	1.080	1.130	1.040	1.130	693,026	-0.05(-4.24%)
May 09, 2024	1.110	1.210	1.050	1.180	865,547	+0.03(+2.61%)
May 08, 2024	1.040	1.210	1.040	1.150	1,878,544	-0.01(-0.86%)
May 07, 2024	1.250	1.370	1.020	1.160	21,774,228	+0.30(+35.43%)
May 06, 2024	0.9800	0.9821	0.8400	0.8565	4,568,674	-0.14(-14.35%)
May 03, 2024	1.010	1.040	0.9900	1.000	370,496	-0.04(-3.85%)
May 02, 2024	1.050	1.080	0.9701	1.040	584,963	-0.05(-4.59%)
May 01, 2024	1.130	1.180	1.050	1.090	550,130	-0.05(-4.39%)
Apr 30, 2024	1.110	1.140	1.010	1.140	1,060,860	+0.01(+0.88%)
Apr 29, 2024	0.9700	1.190	0.9620	1.130	2,340,735	+0.04(+3.67%)
Apr 26, 2024	1.140	1.240	1.040	1.090	5,745,622	-0.30(-21.58%)
Apr 25, 2024	1.670	1.680	1.220	1.390	52,013,012	+0.23(+19.83%)
Apr 24, 2024	0.6200	1.250	0.5802	1.160	34,738,084	+0.56(+92.05%)
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%)
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%)
Dec 01, 2023	3.100	3.400	3.090	3.400	475,542	-0.01(-0.29%)
Nov 30, 2023	3.590	3.750	3.200	3.410	725,381	-0.14(-3.94%)
Nov 29, 2023	3.050	3.800	3.050	3.550	1,237,873	+0.30(+9.23%)
Nov 28, 2023	3.620	3.710	3.020	3.250	1,248,029	-0.40(-10.96%)
Nov 27, 2023	4.000	4.250	3.650	3.650	914,102	-0.43(-10.54%)
Nov 24, 2023	4.060	4.200	3.920	4.080	475,336	+0.13(+3.29%)
Nov 22, 2023	4.390	4.480	3.810	3.950	1,158,707	-0.46(-10.43%)
Nov 21, 2023	4.100	4.491	3.910	4.410	4,474,561	-2.78(-38.66%)
Nov 20, 2023	8.700	8.840	6.710	7.190	1,673,040	-2.20(-23.43%)
Nov 17, 2023	11.76	11.95	9.100	9.390	1,797,019	-2.71(-22.40%)
Nov 16, 2023	11.64	15.90	10.94	12.10	5,118,214	-0.10(-0.82%)
Nov 15, 2023	9.900	13.84	9.720	12.20	6,317,745	+0.20(+1.67%)
Nov 14, 2023	11.20	14.88	6.920	12.00	28,049,980	+6.11(+103.74%)
Nov 13, 2023	4.600	5.890	4.050	5.890	3,313,661	+1.49(+33.86%)
Nov 10, 2023	5.000	5.650	4.170	4.400	447,192	-0.55(-11.11%)
Nov 09, 2023	5.820	6.100	4.850	4.950	191,639	-1.30(-20.80%)
Nov 08, 2023	7.030	7.080	5.820	6.250	239,021	-1.51(-19.46%)
Nov 07, 2023	8.380	8.670	7.410	7.760	220,534	-1.39(-15.19%)
Nov 06, 2023	11.64	12.50	8.570	9.150	1,345,521	+0.16(+1.78%)
Nov 03, 2023	9.620	10.42	8.850	8.990	225,465	-1.41(-13.56%)
Nov 02, 2023	15.75	15.75	9.650	10.40	332,609	-7.10(-40.57%)
Nov 01, 2023	18.05	25.00	15.00	17.50	96,393	-1.85(-9.56%)
Oct 31, 2023	24.62	25.00	18.30	19.35	81,991	-5.40(-21.82%)
Oct 30, 2023	26.00	26.99	22.51	24.75	71,006	+1.58(+6.82%)
Oct 27, 2023	48.66	48.66	21.83	23.17	89,631	-22.83(-49.63%)
Oct 26, 2023	72.00	90.21	46.00	46.00	63,159	-14.59(-24.08%)
Oct 25, 2023	93.88	93.88	60.59	60.59	21,232	-39.41(-39.41%)
Oct 24, 2023	160.00	220.01	100.00	100.00	10,597	-306.67(-75.41%)

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.