Skip to main content

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

0.3054 -0.0086 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3390 0.3390 0.3040 0.3054 625,291 -0.01(-2.74%)
Jun 27, 2025 0.3321 0.3420 0.3140 0.3140 433,410 -0.02(-5.31%)
Jun 26, 2025 0.3400 0.3401 0.3306 0.3316 211,402 -0.01(-2.47%)
Jun 25, 2025 0.3360 0.3499 0.3360 0.3400 204,736 -0.00(-0.87%)
Jun 24, 2025 0.3300 0.3557 0.3323 0.3430 248,323 +0.01(+2.82%)
Jun 23, 2025 0.3600 0.3600 0.3091 0.3336 458,216 -0.02(-6.82%)
Jun 20, 2025 0.3650 0.3819 0.3580 0.3580 452,513 -0.01(-2.05%)
Jun 18, 2025 0.3899 0.3999 0.3506 0.3655 640,606 -0.02(-6.33%)
Jun 17, 2025 0.4171 0.4201 0.3902 0.3902 388,892 -0.04(-9.26%)
Jun 16, 2025 0.4200 0.4380 0.3805 0.4300 383,075 +0.01(+2.63%)
Jun 13, 2025 0.4700 0.4880 0.4015 0.4190 980,049 -0.04(-8.89%)
Jun 12, 2025 0.4400 0.4690 0.4350 0.4599 544,413 +0.02(+5.60%)
Jun 11, 2025 0.4763 0.4778 0.4291 0.4355 421,311 -0.06(-11.30%)
Jun 10, 2025 0.5000 0.5122 0.4742 0.4910 303,352 -0.00(-0.81%)
Jun 09, 2025 0.4700 0.4987 0.4513 0.4950 408,348 +0.02(+4.65%)
Jun 06, 2025 0.4700 0.4730 0.4555 0.4730 191,674 -0.00(-0.13%)
Jun 05, 2025 0.4850 0.4999 0.4621 0.4736 184,119 -0.02(-3.13%)
Jun 04, 2025 0.4800 0.5200 0.4746 0.4889 335,580 -0.01(-1.19%)
Jun 03, 2025 0.4614 0.5000 0.4601 0.4948 328,495 +0.03(+5.66%)
Jun 02, 2025 0.4650 0.4690 0.4435 0.4683 254,290 +0.02(+3.42%)
May 30, 2025 0.4900 0.4900 0.4480 0.4528 321,948 -0.03(-6.58%)
May 29, 2025 0.4695 0.4950 0.4600 0.4847 383,624 +0.02(+3.24%)
May 28, 2025 0.4900 0.4900 0.4561 0.4695 458,177 -0.01(-2.57%)
May 27, 2025 0.5085 0.5095 0.4762 0.4819 467,395 -0.03(-5.51%)
May 23, 2025 0.5129 0.5280 0.4951 0.5100 435,454 -0.02(-3.41%)
May 22, 2025 0.5169 0.5280 0.4500 0.5280 625,410 +0.02(+3.73%)
May 21, 2025 0.5150 0.5355 0.4903 0.5090 819,884 -0.03(-4.95%)
May 20, 2025 0.5335 0.5420 0.5150 0.5355 880,337 -0.01(-2.65%)
May 19, 2025 0.5600 0.5693 0.5450 0.5501 993,944 -0.03(-4.68%)
May 16, 2025 0.6217 0.6366 0.5275 0.5771 34,032,196 -0.12(-17.26%)
May 15, 2025 0.6400 0.7182 0.6300 0.6975 1,259,633 +0.07(+11.16%)
May 14, 2025 0.6080 0.6473 0.5949 0.6275 671,252 +0.02(+3.11%)
May 13, 2025 0.5819 0.6086 0.5744 0.6086 131,004 +0.03(+4.59%)
May 12, 2025 0.6200 0.6200 0.5785 0.5819 96,724 +0.00(+0.55%)
May 09, 2025 0.6227 0.6300 0.5572 0.5787 250,065 -0.04(-6.69%)
May 08, 2025 0.6300 0.6300 0.6024 0.6202 95,808 -0.00(-0.50%)
May 07, 2025 0.6110 0.6300 0.6110 0.6233 91,619 +0.01(+1.02%)
May 06, 2025 0.6047 0.6248 0.6047 0.6170 54,165 -0.01(-1.03%)
May 05, 2025 0.6466 0.6466 0.6170 0.6234 107,582 -0.02(-2.96%)
May 02, 2025 0.6401 0.6500 0.6401 0.6424 68,025 -0.00(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.