Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reis Inc (NQ: REIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 18.60 18.78 18.13 18.32 21,884 -0.33(-1.75%)
Oct 28, 2016 18.60 19.30 18.51 18.64 11,312 +0.09(+0.50%)
Oct 27, 2016 19.02 19.02 18.13 18.55 13,763 -0.37(-1.97%)
Oct 26, 2016 19.20 19.58 18.78 18.92 10,161 -0.42(-2.17%)
Oct 25, 2016 19.34 19.44 18.83 19.34 23,174 -0.28(-1.42%)
Oct 24, 2016 19.09 19.62 19.02 19.62 10,425 +0.65(+3.44%)
Oct 21, 2016 18.83 19.02 18.69 18.97 9,703 +0.14(+0.74%)
Oct 20, 2016 18.88 19.06 18.78 18.83 16,454 -0.05(-0.25%)
Oct 19, 2016 18.88 18.92 18.76 18.88 4,285 +0.09(+0.50%)
Oct 18, 2016 18.92 19.02 18.74 18.78 4,729 +0.00(+0.00%)
Oct 17, 2016 18.78 19.06 18.64 18.78 22,934 -0.06(-0.30%)
Oct 14, 2016 18.66 19.29 18.65 18.84 26,264 +0.18(+0.95%)
Oct 13, 2016 18.50 18.81 18.25 18.66 17,759 +0.05(+0.25%)
Oct 12, 2016 18.68 18.90 18.55 18.62 14,790 -0.07(-0.40%)
Oct 11, 2016 18.92 19.02 18.64 18.69 28,193 -0.23(-1.23%)
Oct 10, 2016 19.02 19.34 18.83 18.92 19,876 +0.06(+0.30%)
Oct 07, 2016 19.20 19.34 18.85 18.87 36,551 -0.30(-1.56%)
Oct 06, 2016 19.14 19.39 19.05 19.17 22,267 -0.03(-0.15%)
Oct 05, 2016 18.83 19.60 18.83 19.19 22,282 -0.01(-0.05%)
Oct 04, 2016 19.08 19.34 19.00 19.20 14,200 +0.13(+0.68%)
Oct 03, 2016 18.91 19.35 18.85 19.07 25,123 +0.00(+0.00%)
Sep 30, 2016 18.85 19.14 18.78 19.07 29,681 +0.36(+1.94%)
Sep 29, 2016 19.18 19.31 18.68 18.71 12,983 -0.42(-2.19%)
Sep 28, 2016 19.11 19.41 18.97 19.13 25,642 +0.21(+1.13%)
Sep 27, 2016 18.89 19.00 18.64 18.92 14,096 +0.04(+0.20%)
Sep 26, 2016 19.13 19.17 18.74 18.88 18,133 -0.06(-0.30%)
Sep 23, 2016 18.93 19.06 18.71 18.93 15,773 +0.05(+0.25%)
Sep 22, 2016 18.82 19.00 18.79 18.89 19,013 +0.14(+0.75%)
Sep 21, 2016 18.87 18.87 18.48 18.75 16,845 -0.12(-0.64%)
Sep 20, 2016 18.89 19.21 18.75 18.87 12,295 -0.01(-0.05%)
Sep 19, 2016 18.84 19.20 18.73 18.88 66,701 +0.01(+0.05%)
Sep 16, 2016 19.19 19.28 18.67 18.87 86,967 -0.23(-1.22%)
Sep 15, 2016 18.82 19.83 18.65 19.10 172,814 +0.28(+1.49%)
Sep 14, 2016 19.10 19.13 18.73 18.82 20,646 -0.17(-0.88%)
Sep 13, 2016 18.92 19.20 18.35 18.99 40,132 -0.02(-0.10%)
Sep 12, 2016 18.56 19.01 18.56 19.01 18,437 +0.39(+2.10%)
Sep 09, 2016 19.31 19.40 18.58 18.62 37,698 -0.87(-4.45%)
Sep 08, 2016 19.29 19.55 19.02 19.48 48,124 +0.26(+1.36%)
Sep 07, 2016 19.08 19.32 18.99 19.22 37,660 +0.06(+0.29%)
Sep 06, 2016 19.39 19.48 18.92 19.17 24,236 -0.23(-1.20%)
Sep 02, 2016 19.11 19.40 19.40 19.40 57,316 +0.27(+1.40%)
Sep 01, 2016 18.18 19.14 18.14 19.13 56,677 +1.10(+6.10%)
Aug 31, 2016 17.96 18.31 17.75 18.03 54,665 +0.11(+0.62%)
Aug 30, 2016 17.35 19.05 17.18 17.92 159,202 +0.67(+3.86%)
Aug 29, 2016 17.35 17.35 17.15 17.25 17,776 +0.11(+0.65%)
Aug 26, 2016 17.08 17.18 16.94 17.14 19,589 +0.15(+0.87%)
Aug 25, 2016 17.04 17.24 16.79 17.00 32,770 -0.11(-0.65%)
Aug 24, 2016 17.50 17.53 16.94 17.11 47,139 -0.31(-1.75%)
Aug 23, 2016 17.70 17.81 17.40 17.41 21,951 -0.16(-0.89%)
Aug 22, 2016 17.85 17.85 17.48 17.57 20,501 -0.17(-0.94%)
Aug 19, 2016 18.08 18.10 17.67 17.74 23,100 -0.41(-2.24%)
Aug 18, 2016 18.16 18.49 17.78 18.14 29,874 +0.34(+1.92%)
Aug 17, 2016 17.86 17.86 17.59 17.80 38,451 +0.02(+0.10%)
Aug 16, 2016 18.19 18.19 17.77 17.78 30,325 -0.43(-2.39%)
Aug 15, 2016 17.85 18.26 17.82 18.22 26,885 +0.40(+2.23%)
Aug 12, 2016 18.34 18.36 17.56 17.82 34,557 -0.48(-2.63%)
Aug 11, 2016 18.50 18.50 18.26 18.30 19,217 -0.11(-0.60%)
Aug 10, 2016 18.54 18.54 17.79 18.41 13,528 -0.06(-0.35%)
Aug 09, 2016 18.79 18.96 18.41 18.48 47,672 -0.32(-1.72%)
Aug 08, 2016 19.08 19.08 18.75 18.80 27,847 -0.35(-1.83%)
Aug 05, 2016 20.15 20.20 19.06 19.15 78,175 -0.74(-3.72%)
Aug 04, 2016 21.76 22.04 19.80 19.89 74,717 -2.12(-9.62%)
Aug 03, 2016 21.98 22.32 21.69 22.01 27,279 -0.13(-0.58%)
Aug 02, 2016 22.40 22.60 22.06 22.14 99,573 -0.23(-1.03%)
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.