Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5605 +0.0422 (+8.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 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 (%)
Dec 04, 2025 0.5169 0.5710 0.5152 0.5605 4,718,738 +0.04(+8.14%)
Dec 03, 2025 0.4998 0.5218 0.4924 0.5183 2,029,305 +0.00(+0.76%)
Dec 02, 2025 0.5100 0.5270 0.5001 0.5144 1,917,478 +0.01(+1.06%)
Dec 01, 2025 0.5200 0.5227 0.4810 0.5090 2,525,820 -0.01(-2.42%)
Nov 28, 2025 0.5398 0.5400 0.5075 0.5216 2,916,377 +0.00(+0.68%)
Nov 26, 2025 0.5821 0.5950 0.5130 0.5181 9,053,432 -0.01(-2.00%)
Nov 25, 2025 0.4900 0.5530 0.4500 0.5287 7,745,796 +0.05(+11.40%)
Nov 24, 2025 0.4430 0.5078 0.4403 0.4746 4,207,078 +0.02(+4.01%)
Nov 21, 2025 0.4110 0.4595 0.4110 0.4563 3,288,795 +0.04(+9.93%)
Nov 20, 2025 0.4542 0.4698 0.4100 0.4151 4,932,097 -0.04(-8.77%)
Nov 19, 2025 0.4712 0.4887 0.4351 0.4550 3,472,969 -0.01(-1.09%)
Nov 18, 2025 0.4400 0.4914 0.4400 0.4600 4,318,846 +0.01(+3.05%)
Nov 17, 2025 0.5000 0.5000 0.4450 0.4464 7,092,420 -0.03(-6.73%)
Nov 14, 2025 0.4802 0.5006 0.4700 0.4786 4,262,654 -0.02(-4.30%)
Nov 13, 2025 0.5500 0.5763 0.4850 0.5001 6,104,812 -0.08(-13.58%)
Nov 12, 2025 0.6196 0.6480 0.5613 0.5787 16,438,122 +0.02(+2.72%)
Nov 11, 2025 0.5000 0.5750 0.4968 0.5634 6,585,706 +0.05(+9.59%)
Nov 10, 2025 0.5011 0.5400 0.4977 0.5141 4,453,603 +0.02(+4.07%)
Nov 07, 2025 0.4879 0.5068 0.4637 0.4940 5,938,917 -0.01(-2.76%)
Nov 06, 2025 0.5401 0.5529 0.4907 0.5080 6,144,401 -0.02(-4.10%)
Nov 05, 2025 0.5200 0.5500 0.5100 0.5297 5,331,023 +0.01(+1.71%)
Nov 04, 2025 0.5171 0.6000 0.5133 0.5208 8,810,203 -0.02(-3.68%)
Nov 03, 2025 0.5820 0.5890 0.5211 0.5407 8,748,489 -0.08(-12.85%)
Oct 31, 2025 0.6200 0.6484 0.5850 0.6204 6,891,746 +0.02(+3.88%)
Oct 30, 2025 0.6500 0.6628 0.5000 0.5972 14,282,345 -0.09(-13.46%)
Oct 29, 2025 0.7300 0.7550 0.6700 0.6901 11,151,705 -0.03(-4.72%)
Oct 28, 2025 0.7800 0.7900 0.6500 0.7243 18,678,866 -0.05(-6.61%)
Oct 27, 2025 0.9000 0.9300 0.7524 0.7756 32,034,634 +0.01(+1.39%)
Oct 24, 2025 0.8768 0.9000 0.7250 0.7650 44,798,804 -0.22(-22.42%)
Oct 23, 2025 0.6601 1.050 0.6597 0.9861 141,836,640 +0.27(+38.19%)
Oct 22, 2025 1.110 1.300 0.7000 0.7136 325,559,808 -0.01(-1.92%)
Oct 21, 2025 0.4567 0.8000 0.4561 0.7276 117,545,032 +0.28(+61.37%)
Oct 20, 2025 0.4690 0.4890 0.4412 0.4509 6,929,252 +0.00(+0.20%)
Oct 17, 2025 0.4290 0.4557 0.4100 0.4500 3,964,224 +0.02(+4.85%)
Oct 16, 2025 0.4700 0.4950 0.4200 0.4292 6,544,740 -0.06(-12.10%)
Oct 15, 2025 0.5178 0.5250 0.4750 0.4883 6,661,623 -0.02(-4.25%)
Oct 14, 2025 0.4175 0.5270 0.4100 0.5100 14,347,851 +0.05(+12.06%)
Oct 13, 2025 0.4815 0.4824 0.4500 0.4551 5,867,957 -0.01(-1.13%)
Oct 10, 2025 0.4690 0.5138 0.4501 0.4603 19,995,374 -0.14(-23.87%)
Oct 09, 2025 0.6071 0.6166 0.5700 0.6046 8,300,206 -0.00(-0.41%)
Oct 08, 2025 0.5800 0.6450 0.5500 0.6071 13,205,721 +0.03(+4.44%)
Oct 07, 2025 0.6100 0.6137 0.5200 0.5813 18,547,074 -0.06(-9.20%)
Oct 06, 2025 0.6734 0.7000 0.6029 0.6402 15,941,387 -0.04(-5.89%)
Oct 03, 2025 0.6800 0.7300 0.6544 0.6803 9,766,034 +0.00(+0.03%)
Oct 02, 2025 0.7200 0.7299 0.6500 0.6801 9,789,337 -0.03(-4.16%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.