Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Reven Housing REIT
(NQ:
RVEN
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2018
4.773
4.773
4.773
63
-0.04(-0.82%)
Feb 23, 2018
4.773
4.813
4.763
4.813
553
+0.07(+1.51%)
Feb 22, 2018
4.754
4.803
4.741
4.741
2,863
+0.33(+7.37%)
Feb 21, 2018
4.575
4.367
4.416
1,632
-0.35(-7.32%)
Feb 20, 2018
4.595
4.843
4.595
4.765
3,005
+0.40(+9.12%)
Feb 16, 2018
4.367
4.367
4.367
0
+0.00(+0.00%)
Feb 15, 2018
4.367
4.367
4.367
4.367
457
-0.11(-2.44%)
Feb 14, 2018
4.476
4.476
4.476
4.476
108
-0.28(-5.88%)
Feb 13, 2018
4.634
4.765
4.627
4.755
2,936
+0.12(+2.56%)
Feb 09, 2018
4.636
4.636
4.636
176
+0.15(+3.37%)
Feb 08, 2018
4.382
4.615
4.382
4.485
1,138
+0.09(+2.00%)
Feb 07, 2018
4.397
4.397
4.397
4.397
130
-0.02(-0.42%)
Feb 06, 2018
4.416
4.416
4.416
4.416
457
+0.04(+0.90%)
Feb 01, 2018
4.376
4.376
4.376
2
-0.13(-2.95%)
Jan 29, 2018
4.509
4.509
4.509
35
+0.09(+2.11%)
Jan 24, 2018
4.416
4.416
4.416
111
-0.01(-0.22%)
Jan 23, 2018
4.410
4.733
4.410
4.426
8,998
+0.01(+0.22%)
Jan 22, 2018
4.376
4.515
4.367
4.416
6,019
-0.01(-0.22%)
Jan 19, 2018
4.367
4.426
4.367
4.426
1,009
-0.17(-3.67%)
Jan 18, 2018
4.496
4.861
4.392
4.595
6,209
+0.05(+1.09%)
Jan 17, 2018
4.545
4.545
4.545
4.545
398
+0.08(+1.78%)
Jan 16, 2018
4.466
4.466
4.367
4.466
1,566
+0.04(+1.01%)
Jan 12, 2018
4.421
4.421
4.421
0
-0.04(-1.00%)
Jan 11, 2018
4.654
4.688
4.654
4.466
9,651
+0.00(+0.00%)
Jan 10, 2018
4.863
4.863
4.466
4.466
4,135
-0.18(-3.85%)
Jan 09, 2018
4.644
4.644
4.644
4.644
100
+0.23(+5.17%)
Jan 08, 2018
4.595
4.813
4.416
4.416
12,026
-0.19(-4.09%)
Jan 05, 2018
4.505
4.605
4.505
4.604
438
+0.10(+2.22%)
Jan 04, 2018
4.367
4.505
4.367
4.505
959
-0.08(-1.75%)
Jan 03, 2018
4.367
4.585
4.367
4.585
439
-0.01(-0.22%)
Jan 02, 2018
4.595
4.595
4.595
4.595
267
-0.00(-0.09%)
Dec 29, 2017
4.599
4.599
4.599
0
+0.10(+2.30%)
Dec 28, 2017
4.525
4.525
4.496
4.496
440
-0.06(-1.31%)
Dec 27, 2017
4.555
4.555
4.555
4.555
201
+0.17(+3.85%)
Dec 26, 2017
4.476
4.575
4.386
4.386
603
-0.09(-2.00%)
Dec 22, 2017
4.357
4.476
4.337
4.476
4,683
+0.12(+2.73%)
Dec 21, 2017
4.426
4.426
4.161
4.357
549
-0.06(-1.35%)
Dec 20, 2017
4.218
4.444
4.168
4.416
2,220
+0.86(+24.30%)
Dec 19, 2017
3.741
4.118
3.553
3.553
3,084
-0.17(-4.53%)
Dec 18, 2017
3.622
4.605
3.622
3.721
10,263
+0.70(+23.36%)
Dec 15, 2017
4.049
4.247
3.017
3.017
8,527
-0.89(-22.84%)
Dec 14, 2017
4.297
4.367
3.751
3.910
21,397
-0.27(-6.41%)
Dec 13, 2017
4.208
4.376
4.178
4.178
1,436
-0.10(-2.32%)
Dec 12, 2017
4.386
4.386
4.168
4.277
732
-0.03(-0.69%)
Dec 11, 2017
4.555
4.555
4.287
4.307
736
+0.12(+2.84%)
Dec 08, 2017
4.664
4.664
4.188
4.188
3,523
-0.35(-7.66%)
Dec 07, 2017
4.357
4.575
4.237
4.535
3,941
+0.23(+5.30%)
Dec 06, 2017
4.159
4.664
4.118
4.307
14,961
-0.12(-2.69%)
Dec 04, 2017
4.426
4.426
4.426
71
+0.00(+0.00%)
Nov 30, 2017
4.426
4.426
4.426
83
+0.12(+2.77%)
Nov 28, 2017
4.307
4.307
4.307
0
+0.16(+3.83%)
Nov 24, 2017
4.148
4.148
4.148
322
-0.08(-1.88%)
Nov 22, 2017
4.267
4.287
4.228
4.228
2,288
-0.04(-0.93%)
Nov 21, 2017
4.277
4.416
4.257
4.267
1,765
-0.17(-3.80%)
Nov 20, 2017
4.257
4.446
4.257
4.436
1,702
+0.17(+4.05%)
Nov 17, 2017
4.446
4.446
4.263
4.263
4,721
-0.11(-2.61%)
Nov 16, 2017
4.456
4.456
4.327
4.378
2,247
+0.05(+1.17%)
Nov 15, 2017
4.327
4.327
4.327
4.327
194
+0.06(+1.40%)
Nov 14, 2017
4.357
4.406
4.267
4.267
9,596
-0.11(-2.60%)
Nov 13, 2017
4.381
4.381
4.381
4.381
196
+0.08(+1.93%)
Nov 10, 2017
4.327
4.376
4.297
4.299
1,399
-0.04(-0.88%)
Nov 09, 2017
4.376
4.395
4.327
4.337
3,536
-0.04(-0.91%)
Nov 08, 2017
4.386
4.466
4.307
4.376
5,959
-0.02(-0.40%)
Nov 07, 2017
4.545
4.545
4.307
4.394
302
+0.03(+0.63%)
Nov 06, 2017
4.367
4.545
4.357
4.367
4,410
+0.01(+0.23%)
Nov 03, 2017
4.317
4.434
4.277
4.357
4,891
-0.19(-4.15%)
Nov 01, 2017
4.545
4.545
4.545
15
+0.15(+3.39%)
Oct 31, 2017
4.545
4.545
4.327
4.396
1,246
+0.00(+0.00%)
Oct 30, 2017
4.555
4.555
4.396
4.396
536
+0.00(+0.00%)
Oct 27, 2017
4.565
4.565
4.396
4.396
561
-0.07(-1.56%)
Oct 26, 2017
4.625
4.641
4.466
4.466
6,070
-0.07(-1.53%)
Oct 25, 2017
4.813
4.813
4.360
4.535
8,801
-0.18(-3.79%)
Oct 24, 2017
4.714
4.760
4.565
4.714
4,093
+0.14(+3.04%)
Oct 23, 2017
4.317
4.634
4.317
4.575
848
+0.21(+4.77%)
Oct 20, 2017
4.327
4.605
4.327
4.367
9,857
-0.05(-1.11%)
Oct 19, 2017
4.406
4.416
4.317
4.415
6,000
+0.10(+2.21%)
Oct 18, 2017
4.406
4.446
4.320
4.320
4,958
+0.03(+0.77%)
Oct 17, 2017
4.426
4.426
4.281
4.287
7,016
-0.11(-2.48%)
Oct 16, 2017
4.615
4.628
4.396
4.396
5,743
-0.02(-0.45%)
Oct 13, 2017
4.634
4.677
4.352
4.416
9,488
-0.29(-6.12%)
Oct 12, 2017
4.704
4.704
4.704
4.704
201
+0.09(+1.94%)
Oct 11, 2017
4.654
4.654
4.615
4.615
1,634
-0.03(-0.62%)
Oct 10, 2017
4.575
4.694
4.505
4.643
9,679
-0.00(-0.00%)
Oct 09, 2017
4.664
4.664
4.416
4.644
8,372
+0.15(+3.29%)
Oct 06, 2017
4.704
4.843
4.486
4.496
26,942
-0.13(-2.79%)
Oct 05, 2017
4.932
4.932
4.279
4.625
19,491
-0.27(-5.57%)
Oct 04, 2017
4.813
4.898
4.813
4.898
474
+0.02(+0.51%)
Oct 03, 2017
4.873
4.873
4.873
4.873
102
+0.11(+2.29%)
Oct 02, 2017
4.833
4.833
4.763
4.763
214
+0.13(+2.78%)
Sep 29, 2017
4.466
4.763
4.267
4.634
4,183
+0.08(+1.74%)
Sep 28, 2017
4.763
4.952
4.555
4.555
4,170
-0.06(-1.29%)
Sep 27, 2017
5.051
5.071
4.615
4.615
19,911
-0.35(-7.00%)
Sep 26, 2017
5.257
5.259
4.932
4.962
15,002
-0.10(-1.96%)
Sep 25, 2017
5.061
5.061
5.061
5.061
240
-0.17(-3.23%)
Sep 22, 2017
5.121
5.339
4.763
5.230
36,139
+0.17(+3.33%)
Sep 21, 2017
5.081
5.260
5.061
5.061
2,721
-0.14(-2.67%)
Sep 20, 2017
5.472
5.472
5.180
5.200
5,359
+0.02(+0.39%)
Sep 19, 2017
5.071
5.428
4.992
5.180
12,782
+0.16(+3.15%)
Sep 18, 2017
5.250
5.619
5.021
5.021
4,737
-0.24(-4.53%)
Sep 15, 2017
5.934
5.954
5.260
5.260
31,409
-0.68(-11.52%)
Sep 14, 2017
6.649
6.649
5.567
5.944
38,361
-0.74(-11.13%)
Sep 13, 2017
5.954
6.699
5.835
6.689
30,207
+0.74(+12.52%)
Sep 12, 2017
5.954
5.954
5.518
5.944
32,931
-0.01(-0.17%)
Sep 11, 2017
5.607
5.954
5.607
5.954
7,565
+0.24(+4.17%)
Sep 08, 2017
5.885
5.885
5.399
5.716
7,837
+0.00(+0.00%)
Sep 07, 2017
5.607
5.716
5.041
5.716
7,699
+0.24(+4.35%)
Sep 06, 2017
5.508
5.716
4.962
5.478
22,839
-0.24(-4.17%)
Sep 05, 2017
5.260
5.716
5.042
5.716
14,018
+0.65(+12.74%)
Sep 01, 2017
5.070
5.070
5.070
5.070
1,009
-0.12(-2.31%)
Aug 30, 2017
5.190
5.190
5.190
0
-0.02(-0.38%)
Aug 29, 2017
5.111
5.329
5.111
5.210
2,522
+0.25(+5.00%)
Aug 28, 2017
4.972
4.972
4.962
4.962
503
-0.30(-5.74%)
Aug 25, 2017
5.458
5.587
5.264
5.264
903
+0.22(+4.33%)
Aug 24, 2017
5.153
5.160
5.045
5.045
641
-0.07(-1.28%)
Aug 23, 2017
5.111
5.111
5.081
5.111
3,526
+0.14(+2.85%)
Aug 22, 2017
4.969
4.969
4.969
4.969
201
-0.14(-2.77%)
Aug 21, 2017
5.012
5.111
5.012
5.111
997
+0.10(+1.98%)
Aug 18, 2017
5.012
5.031
5.012
5.012
413
+0.06(+1.15%)
Aug 17, 2017
5.111
5.111
4.955
4.955
1,108
+0.19(+4.02%)
Aug 16, 2017
4.575
4.763
4.575
4.763
2,734
+0.22(+4.80%)
Aug 15, 2017
4.535
4.634
4.525
4.545
6,001
+0.15(+3.39%)
Aug 14, 2017
4.446
4.446
4.396
4.396
688
-0.09(-1.99%)
Aug 10, 2017
4.486
4.486
4.486
4
+0.20(+4.63%)
Aug 09, 2017
4.595
4.714
4.287
4.287
16,502
-0.06(-1.37%)
Aug 08, 2017
4.615
4.669
4.287
4.347
11,716
-0.16(-3.46%)
Aug 07, 2017
4.715
4.729
4.317
4.503
8,895
-0.09(-1.97%)
Aug 04, 2017
4.497
4.595
4.425
4.593
2,356
-0.17(-3.58%)
Aug 03, 2017
4.555
4.763
4.525
4.763
3,058
+0.35(+7.87%)
Aug 02, 2017
4.337
4.600
4.337
4.416
8,330
+0.19(+4.46%)
Aug 01, 2017
4.873
4.935
4.228
4.228
14,083
-0.26(-5.75%)
Jul 31, 2017
4.744
5.121
4.486
4.486
10,400
-0.15(-3.21%)
Jul 28, 2017
5.696
5.716
4.598
4.634
12,042
+0.17(+3.78%)
Jul 27, 2017
4.615
4.714
4.466
4.466
4,404
-0.08(-1.81%)
Jul 26, 2017
4.813
4.813
4.348
4.548
6,578
-0.36(-7.41%)
Jul 25, 2017
4.912
4.912
4.912
4.912
635
-0.05(-1.00%)
Jul 24, 2017
5.198
5.198
4.962
4.962
8,613
-0.16(-3.10%)
Jul 19, 2017
5.121
5.121
5.121
2
+0.04(+0.78%)
Jul 18, 2017
5.061
5.081
5.061
5.081
1,737
+0.02(+0.39%)
Jul 17, 2017
5.210
5.210
4.575
5.061
3,755
-0.11(-2.11%)
Jul 14, 2017
4.396
5.210
4.396
5.170
3,261
+0.08(+1.56%)
Jul 13, 2017
4.962
5.131
4.714
5.091
4,810
+0.44(+9.38%)
Jul 12, 2017
4.178
4.654
4.178
4.654
5,391
+0.48(+11.40%)
Jul 11, 2017
4.337
4.337
4.178
4.178
5,659
-0.15(-3.44%)
Jul 10, 2017
4.843
4.853
4.287
4.327
37,325
-0.59(-11.92%)
Jul 07, 2017
5.170
5.286
4.912
4.912
8,401
-0.25(-4.79%)
Jul 06, 2017
4.992
5.160
4.535
5.160
4,937
-0.05(-0.97%)
Jul 03, 2017
5.210
5.210
5.210
8
+0.30(+6.02%)
Jun 30, 2017
5.041
5.041
4.863
4.914
2,300
-0.56(-10.29%)
Jun 29, 2017
5.240
5.478
5.240
5.478
2,053
+0.50(+9.96%)
Jun 28, 2017
5.647
5.647
4.948
4.982
3,165
-0.33(-6.17%)
Jun 26, 2017
5.309
5.309
5.309
50
-0.11(-2.04%)
Jun 23, 2017
5.362
5.627
5.359
5.420
1,018
+0.04(+0.76%)
Jun 22, 2017
5.478
5.508
5.359
5.379
604
-0.03(-0.55%)
Jun 20, 2017
5.409
5.409
5.409
0
+0.03(+0.55%)
Jun 19, 2017
5.706
5.706
5.379
5.379
568
-0.33(-5.74%)
Jun 08, 2017
5.706
5.706
5.706
4
-0.05(-0.86%)
Jun 05, 2017
5.756
5.756
5.756
0
+0.14(+2.57%)
Jun 01, 2017
5.611
5.611
5.611
1
-0.05(-0.90%)
May 23, 2017
5.662
5.662
5.662
5
+0.01(+0.10%)
May 19, 2017
5.657
5.657
5.657
0
-0.10(-1.72%)
May 17, 2017
5.756
5.756
5.756
0
+0.19(+3.39%)
May 15, 2017
5.567
5.567
5.567
0
-0.08(-1.41%)
May 12, 2017
5.508
5.647
5.448
5.647
1,649
+0.07(+1.25%)
May 11, 2017
5.681
5.681
5.577
5.577
226
-0.28(-4.74%)
Apr 27, 2017
5.855
5.855
5.855
0
+0.28(+4.98%)
Apr 25, 2017
5.577
5.577
5.577
0
-0.23(-3.94%)
Apr 11, 2017
5.806
5.806
5.806
9
-0.02(-0.36%)
Apr 07, 2017
5.827
5.827
5.827
0
+0.02(+0.36%)
Apr 05, 2017
5.806
5.806
5.806
0
-0.10(-1.77%)
Mar 15, 2017
5.911
5.911
5.911
0
+0.14(+2.51%)
Mar 10, 2017
5.766
5.766
5.766
1
-0.00(-0.01%)
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
.