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 (%)
Sep 29, 2017 17.04 17.48 16.66 17.38 19,331 +0.43(+2.56%)
Sep 28, 2017 17.19 17.29 16.80 16.95 19,169 -0.19(-1.13%)
Sep 27, 2017 16.75 17.62 16.37 17.14 29,137 +0.48(+2.90%)
Sep 26, 2017 17.07 17.15 16.42 16.66 23,695 -0.34(-1.99%)
Sep 25, 2017 18.06 18.06 16.75 17.00 21,885 -0.92(-5.12%)
Sep 22, 2017 17.77 18.20 17.77 17.91 10,163 +0.19(+1.09%)
Sep 21, 2017 17.38 17.87 17.38 17.72 11,598 +0.00(+0.00%)
Sep 20, 2017 17.00 17.96 17.00 17.72 13,591 +0.63(+3.67%)
Sep 19, 2017 17.33 17.53 16.71 17.09 20,847 -0.05(-0.28%)
Sep 18, 2017 16.75 17.43 16.75 17.14 11,960 +0.00(+0.00%)
Sep 15, 2017 16.80 17.24 16.37 17.14 44,907 +0.39(+2.31%)
Sep 14, 2017 15.60 16.90 15.40 16.75 92,448 +1.16(+7.43%)
Sep 13, 2017 16.37 17.04 15.50 15.60 26,391 -0.87(-5.28%)
Sep 12, 2017 16.80 17.00 16.46 16.46 9,803 -0.48(-2.85%)
Sep 11, 2017 16.46 16.95 16.17 16.95 9,497 +0.53(+3.24%)
Sep 08, 2017 17.10 17.14 16.32 16.42 14,982 -0.72(-4.23%)
Sep 07, 2017 17.14 17.29 16.22 17.14 20,762 +0.00(+0.00%)
Sep 06, 2017 17.09 17.38 16.95 17.14 20,986 +0.16(+0.97%)
Sep 05, 2017 16.98 17.17 16.78 16.98 18,849 +0.05(+0.28%)
Sep 01, 2017 16.50 16.93 16.50 16.93 10,685 +0.57(+3.51%)
Aug 31, 2017 16.21 16.78 16.12 16.35 35,815 +0.33(+2.09%)
Aug 30, 2017 15.73 16.12 15.73 16.02 12,538 +0.19(+1.21%)
Aug 29, 2017 15.83 16.12 15.59 15.83 23,111 -0.05(-0.30%)
Aug 28, 2017 16.07 16.16 15.45 15.88 11,401 -0.05(-0.30%)
Aug 25, 2017 15.25 16.04 15.25 15.92 385,818 +0.53(+3.42%)
Aug 24, 2017 16.02 16.02 15.35 15.40 11,063 -0.43(-2.72%)
Aug 23, 2017 15.78 16.02 15.73 15.83 9,802 -0.10(-0.60%)
Aug 22, 2017 15.92 16.16 15.83 15.92 19,254 +0.19(+1.22%)
Aug 21, 2017 16.31 16.31 15.68 15.73 22,155 -0.53(-3.24%)
Aug 18, 2017 16.26 16.40 16.02 16.26 18,913 -0.29(-1.73%)
Aug 17, 2017 17.60 17.60 16.50 16.55 45,608 -1.00(-5.72%)
Aug 16, 2017 18.08 18.08 17.55 17.55 66,383 -0.38(-2.13%)
Aug 15, 2017 18.31 18.31 17.93 17.93 7,727 -0.48(-2.60%)
Aug 14, 2017 17.65 18.46 17.65 18.41 11,341 +0.86(+4.90%)
Aug 11, 2017 17.79 17.79 17.36 17.55 9,341 -0.10(-0.54%)
Aug 10, 2017 17.88 18.08 17.65 17.65 11,916 -0.38(-2.12%)
Aug 09, 2017 18.22 18.22 17.93 18.03 13,572 -0.19(-1.05%)
Aug 08, 2017 18.03 18.36 18.03 18.22 11,615 +0.29(+1.60%)
Aug 07, 2017 18.08 18.12 17.84 17.93 9,227 -0.33(-1.83%)
Aug 04, 2017 18.60 17.93 18.27 10,652 +0.33(+1.87%)
Aug 03, 2017 17.93 18.27 17.84 17.93 15,439 -0.19(-1.06%)
Aug 02, 2017 18.17 18.46 17.93 18.12 18,408 -0.62(-3.32%)
Aug 01, 2017 20.42 20.42 18.65 18.75 43,904 -1.72(-8.41%)
Jul 31, 2017 20.37 20.90 20.37 20.47 11,202 -0.05(-0.23%)
Jul 28, 2017 20.23 20.71 19.94 20.51 16,348 +0.33(+1.66%)
Jul 27, 2017 20.42 20.47 20.04 20.18 6,357 -0.10(-0.47%)
Jul 26, 2017 20.47 20.56 20.18 20.28 12,093 -0.14(-0.70%)
Jul 25, 2017 20.66 20.71 20.42 20.42 14,346 +0.00(+0.00%)
Jul 24, 2017 19.85 20.56 19.85 20.42 18,428 +0.62(+3.14%)
Jul 21, 2017 19.80 20.37 19.61 19.80 36,955 +0.14(+0.73%)
Jul 20, 2017 19.85 19.61 19.65 3,864 -0.14(-0.72%)
Jul 19, 2017 20.08 20.42 19.65 19.80 6,851 -0.33(-1.66%)
Jul 18, 2017 19.65 20.32 19.65 20.13 7,476 +0.33(+1.69%)
Jul 17, 2017 20.04 20.47 19.65 19.80 6,804 -0.29(-1.43%)
Jul 14, 2017 19.75 20.18 19.75 20.08 11,121 +0.33(+1.70%)
Jul 13, 2017 20.18 20.18 19.75 19.75 6,430 -0.14(-0.72%)
Jul 12, 2017 20.28 20.32 19.85 19.89 12,504 +0.38(+1.96%)
Jul 11, 2017 20.08 20.08 19.46 19.51 10,103 -0.05(-0.24%)
Jul 10, 2017 19.75 19.75 19.51 19.56 8,115 -0.24(-1.21%)
Jul 07, 2017 19.85 19.99 19.46 19.80 7,817 +0.05(+0.24%)
Jul 06, 2017 19.85 20.08 19.73 19.75 16,587 -0.48(-2.36%)
Jul 05, 2017 20.56 20.59 20.04 20.23 10,038 -0.43(-2.08%)
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.