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 28, 2019
3.541
3.840
3.511
3.601
8,403
-0.13(-3.48%)
Feb 27, 2019
3.663
3.775
3.183
3.731
18,280
+0.08(+2.19%)
Feb 26, 2019
3.653
3.653
3.651
66
-0.00(-0.07%)
Feb 25, 2019
3.501
3.653
3.501
3.653
893
+0.08(+2.30%)
Feb 22, 2019
3.591
3.591
3.412
3.571
902
+0.16(+4.68%)
Feb 21, 2019
3.412
3.412
3.412
43
+0.00(+0.00%)
Feb 20, 2019
3.571
3.571
3.412
3.412
812
-0.16(-4.47%)
Feb 19, 2019
3.591
3.641
3.571
3.571
1,117
+0.00(+0.00%)
Feb 15, 2019
3.571
3.571
3.571
3.571
902
+0.06(+1.70%)
Feb 14, 2019
3.593
3.593
3.511
3.511
839
+0.21(+6.34%)
Feb 13, 2019
3.641
3.641
3.302
3.302
877
-0.37(-10.16%)
Feb 12, 2019
3.491
3.675
3.491
3.675
560
+0.08(+2.34%)
Feb 11, 2019
3.605
3.605
3.591
3.591
1,195
+0.00(+0.00%)
Feb 08, 2019
3.591
3.591
3.591
203
+0.00(+0.00%)
Feb 07, 2019
3.591
3.591
3.591
62
+0.00(+0.00%)
Feb 06, 2019
3.591
3.591
3.591
114
+0.00(+0.00%)
Feb 05, 2019
3.591
3.591
3.591
3.591
693
+0.00(+0.00%)
Feb 04, 2019
3.591
3.591
3.591
3.591
326
+0.00(+0.00%)
Feb 01, 2019
3.591
3.591
3.591
3.591
400
-0.08(-2.31%)
Jan 31, 2019
3.676
3.676
3.676
26
+0.00(+0.00%)
Jan 30, 2019
3.676
3.676
3.676
25
+0.00(+0.00%)
Jan 29, 2019
3.676
3.676
3.676
44
-0.00(-0.01%)
Jan 28, 2019
3.676
3.676
3.676
3.676
528
-0.01(-0.40%)
Jan 25, 2019
3.691
3.691
3.691
45
+0.00(+0.00%)
Jan 24, 2019
3.491
3.691
3.491
3.691
852
+0.06(+1.78%)
Jan 23, 2019
3.626
3.626
3.626
3.626
157
-0.05(-1.48%)
Jan 22, 2019
3.681
3.681
3.681
35
+0.00(+0.00%)
Jan 18, 2019
3.681
3.681
3.681
3.681
904
+0.02(+0.54%)
Jan 17, 2019
3.681
3.681
3.661
3.661
555
-0.02(-0.54%)
Jan 16, 2019
3.671
3.681
3.671
3.681
581
+0.17(+4.89%)
Jan 15, 2019
3.509
3.509
3.492
3.509
1,111
+0.02(+0.50%)
Jan 14, 2019
3.382
3.492
2.905
3.492
3,579
-0.06(-1.68%)
Jan 11, 2019
3.551
3.551
3.551
3.551
100
-0.13(-3.51%)
Jan 10, 2019
3.815
3.815
3.681
3.681
288
-0.13(-3.47%)
Jan 09, 2019
3.382
3.830
3.382
3.813
814
+0.43(+12.74%)
Jan 08, 2019
3.422
3.861
3.352
3.382
13,186
+0.10(+3.03%)
Jan 07, 2019
3.134
3.283
3.134
3.283
725
-0.14(-4.07%)
Jan 04, 2019
3.422
3.422
3.422
3.422
402
+0.02(+0.47%)
Jan 03, 2019
3.406
3.406
3.406
3.406
257
-0.02(-0.46%)
Jan 02, 2019
3.283
3.283
3.422
220
+0.14(+4.24%)
Dec 31, 2018
3.283
3.283
3.283
3.283
502
-0.04(-1.20%)
Dec 28, 2018
3.104
3.323
3.044
3.323
703
+0.23(+7.40%)
Dec 27, 2018
2.706
3.303
2.656
3.094
3,983
-0.25(-7.44%)
Dec 26, 2018
3.342
3.342
3.342
57
+0.00(+0.00%)
Dec 24, 2018
3.054
3.422
3.044
3.342
1,105
+0.05(+1.51%)
Dec 21, 2018
2.855
3.402
2.576
3.293
12,867
+0.02(+0.61%)
Dec 20, 2018
3.094
3.273
3.044
3.273
2,112
+0.22(+7.17%)
Dec 19, 2018
3.084
3.352
3.044
3.054
13,152
-0.18(-5.54%)
Dec 18, 2018
3.412
3.412
3.044
3.233
619
+0.08(+2.64%)
Dec 17, 2018
3.074
3.241
3.044
3.150
973
-0.27(-7.95%)
Dec 14, 2018
3.233
3.422
3.233
3.422
2,312
+0.19(+5.85%)
Dec 13, 2018
3.233
3.233
3.233
10
+0.00(+0.00%)
Dec 12, 2018
3.392
3.422
3.233
3.233
8,491
-0.16(-4.69%)
Dec 11, 2018
3.392
3.392
3.392
46
+0.00(+0.00%)
Dec 10, 2018
3.233
3.402
3.004
3.392
1,362
-0.01(-0.29%)
Dec 07, 2018
3.333
3.402
3.333
3.402
703
-0.02(-0.58%)
Dec 06, 2018
3.422
3.422
3.422
43
+0.00(+0.00%)
Dec 04, 2018
3.422
3.531
3.283
3.422
3,819
-0.06(-1.71%)
Dec 03, 2018
3.183
3.482
3.054
3.482
5,284
+0.53(+17.84%)
Nov 30, 2018
3.024
3.472
2.955
2.955
1,608
-0.55(-15.62%)
Nov 29, 2018
3.502
3.502
3.502
3.502
161
+0.22(+6.67%)
Nov 28, 2018
3.591
3.591
3.283
3.283
2,023
-0.30(-8.33%)
Nov 27, 2018
3.382
3.681
3.382
3.581
1,542
+0.30(+9.09%)
Nov 26, 2018
3.900
3.900
2.984
3.283
12,758
-0.58(-14.95%)
Nov 23, 2018
3.860
3.860
3.860
3.860
100
-0.25(-6.05%)
Nov 21, 2018
4.108
4.108
4.108
0
+0.00(+0.00%)
Nov 20, 2018
4.108
4.108
4.108
30
+0.00(+0.00%)
Nov 19, 2018
4.108
4.108
4.108
121
+0.00(+0.00%)
Nov 16, 2018
4.108
4.108
4.108
84
+0.00(+0.00%)
Nov 15, 2018
4.108
4.108
4.108
91
+0.00(+0.00%)
Nov 14, 2018
4.108
4.108
4.108
115
+0.00(+0.00%)
Nov 13, 2018
4.108
4.108
4.108
54
+0.00(+0.00%)
Nov 12, 2018
4.108
4.108
4.089
4.108
978
+0.15(+3.77%)
Nov 09, 2018
3.959
3.959
3.959
3.959
2,412
+0.00(+0.00%)
Nov 08, 2018
3.949
3.959
3.949
3.959
432
-0.05(-1.19%)
Nov 07, 2018
3.983
4.007
3.959
4.007
3,404
+0.04(+0.95%)
Nov 06, 2018
4.005
4.005
3.969
3.969
221
+0.01(+0.25%)
Nov 05, 2018
4.079
4.079
3.959
3.959
446
+0.05(+1.27%)
Nov 02, 2018
3.909
3.909
3.909
82
+0.00(+0.00%)
Nov 01, 2018
3.909
3.909
3.909
157
+0.00(+0.00%)
Oct 31, 2018
3.909
3.909
3.909
123
+0.00(+0.00%)
Oct 30, 2018
4.099
4.099
3.909
3.909
631
+0.01(+0.26%)
Oct 29, 2018
3.900
3.900
3.900
3.900
110
+0.00(+0.00%)
Oct 26, 2018
3.900
3.900
3.900
3.900
110
-0.17(-4.16%)
Oct 25, 2018
4.059
4.069
4.059
4.069
684
-0.06(-1.45%)
Oct 24, 2018
4.128
4.128
4.128
123
+0.01(+0.24%)
Oct 23, 2018
4.118
4.118
4.118
158
+0.00(+0.00%)
Oct 22, 2018
3.761
4.118
3.761
4.118
6,279
+0.06(+1.47%)
Oct 19, 2018
4.059
4.059
4.059
4.059
302
+0.08(+1.99%)
Oct 18, 2018
3.980
4.047
3.979
3.979
4,851
+0.11(+2.83%)
Oct 17, 2018
3.870
3.960
3.870
3.870
2,979
-0.11(-2.77%)
Oct 16, 2018
3.985
4.108
3.870
3.980
3,734
+0.00(+0.04%)
Oct 15, 2018
3.870
3.983
3.860
3.978
2,948
-0.09(-2.11%)
Oct 12, 2018
4.009
4.136
3.989
4.064
1,914
+0.21(+5.54%)
Oct 11, 2018
3.850
3.850
3.850
121
+0.00(+0.00%)
Oct 10, 2018
4.025
4.025
3.850
3.850
2,975
-0.12(-3.00%)
Oct 09, 2018
3.970
3.970
3.970
3.970
180
-0.06(-1.48%)
Oct 08, 2018
4.049
4.049
4.029
4.029
2,329
-0.29(-6.67%)
Oct 05, 2018
4.317
4.317
4.317
4.317
302
+0.06(+1.51%)
Oct 04, 2018
4.267
4.268
4.243
4.253
4,146
+0.09(+2.14%)
Oct 03, 2018
4.201
4.229
4.118
4.164
10,592
-0.08(-1.83%)
Oct 02, 2018
4.228
4.247
4.186
4.241
5,973
+0.30(+7.66%)
Oct 01, 2018
3.940
3.940
3.940
198
+0.00(+0.00%)
Sep 28, 2018
3.940
3.940
3.940
3.940
100
+0.04(+1.02%)
Sep 27, 2018
3.821
4.059
3.573
3.900
5,403
+0.11(+2.91%)
Sep 26, 2018
3.692
3.790
3.692
3.790
1,111
-0.17(-4.29%)
Sep 25, 2018
3.960
3.960
3.960
3.960
1,041
+0.00(+0.00%)
Sep 24, 2018
4.069
4.069
3.954
3.960
1,910
+0.01(+0.25%)
Sep 21, 2018
3.950
3.950
3.950
3.950
806
+0.00(+0.07%)
Sep 20, 2018
3.721
3.947
3.721
3.947
2,606
+0.08(+1.98%)
Sep 19, 2018
3.870
3.870
3.870
3.870
575
-0.10(-2.55%)
Sep 18, 2018
3.870
4.066
3.870
3.972
2,539
-0.10(-2.39%)
Sep 17, 2018
4.069
4.069
4.069
4.069
453
+0.00(+0.00%)
Sep 14, 2018
4.069
4.208
3.920
4.069
7,658
+0.01(+0.24%)
Sep 13, 2018
4.059
4.059
4.059
33
+0.00(+0.00%)
Sep 12, 2018
4.059
4.059
4.059
82
+0.00(+0.00%)
Sep 11, 2018
4.059
4.059
4.059
225
+0.00(+0.00%)
Sep 10, 2018
4.059
4.059
4.059
235
+0.00(+0.00%)
Sep 07, 2018
4.059
4.059
4.059
4.059
302
+0.14(+3.54%)
Sep 06, 2018
3.930
3.930
3.920
3.920
290
-0.13(-3.30%)
Sep 05, 2018
4.054
4.054
4.054
4.054
1,536
+0.11(+2.90%)
Sep 04, 2018
4.019
4.317
3.940
3.940
1,629
-0.18(-4.34%)
Aug 31, 2018
4.118
4.118
4.118
0
+0.10(+2.47%)
Aug 30, 2018
4.019
4.019
4.019
4.019
225
-0.25(-5.81%)
Aug 29, 2018
4.267
4.267
4.267
4.267
276
-0.15(-3.37%)
Aug 28, 2018
4.265
4.466
4.265
4.416
1,872
+0.29(+7.00%)
Aug 27, 2018
4.127
4.127
4.127
4.127
618
-0.02(-0.51%)
Aug 24, 2018
4.267
4.267
4.148
4.148
604
+0.21(+5.29%)
Aug 23, 2018
4.069
4.069
3.940
3.940
948
-0.13(-3.17%)
Aug 22, 2018
4.218
4.218
4.069
4.069
583
+0.13(+3.27%)
Aug 21, 2018
4.069
4.079
3.940
3.940
1,580
+0.02(+0.51%)
Aug 20, 2018
3.920
3.920
3.920
27
+0.00(+0.00%)
Aug 17, 2018
3.920
3.920
3.920
59
+0.00(+0.00%)
Aug 16, 2018
3.920
3.920
3.920
251
+0.00(+0.00%)
Aug 15, 2018
3.920
3.920
3.920
3.920
415
+0.00(+0.00%)
Aug 14, 2018
3.920
3.920
3.920
3.920
242
+0.00(+0.00%)
Aug 13, 2018
3.970
3.970
3.920
3.920
2,146
+0.00(+0.00%)
Aug 10, 2018
3.950
3.950
3.920
3.920
705
-0.01(-0.25%)
Aug 09, 2018
3.930
3.930
3.930
3.930
143
+0.00(+0.00%)
Aug 08, 2018
4.039
4.039
3.930
3.930
527
-0.11(-2.77%)
Aug 07, 2018
4.042
4.042
4.042
4.042
338
+0.00(+0.07%)
Aug 06, 2018
4.039
4.039
4.039
4.039
327
+0.01(+0.25%)
Aug 03, 2018
4.029
4.029
4.029
46
+0.00(+0.00%)
Aug 02, 2018
4.029
4.029
4.029
108
+0.00(+0.00%)
Aug 01, 2018
4.029
4.029
4.029
4.029
404
+0.00(+0.09%)
Jul 31, 2018
4.156
4.156
4.009
4.025
1,459
-0.24(-5.54%)
Jul 30, 2018
4.267
4.271
4.261
4.261
966
+0.00(+0.00%)
Jul 27, 2018
104
+0.00(+0.00%)
Jul 25, 2018
3.970
3.970
3.970
104
-0.07(-1.72%)
Jul 24, 2018
4.009
4.136
4.009
4.039
1,753
+0.00(+0.00%)
Jul 23, 2018
4.316
4.316
4.029
4.039
3,823
+0.00(+0.00%)
Jul 20, 2018
4.011
4.039
3.974
4.039
1,513
+0.08(+2.00%)
Jul 19, 2018
3.960
3.960
3.960
3.960
264
-0.12(-2.92%)
Jul 18, 2018
4.039
4.220
3.920
4.079
6,297
+0.04(+1.03%)
Jul 17, 2018
3.988
4.049
3.959
4.037
2,603
+0.12(+2.99%)
Jul 16, 2018
3.920
3.920
3.920
3.920
172
+0.00(+0.00%)
Jul 12, 2018
3.920
3.920
3.920
110
-0.01(-0.30%)
Jul 11, 2018
4.148
4.188
3.932
3.932
2,790
-0.11(-2.66%)
Jul 10, 2018
4.039
4.039
4.039
4.039
239
+0.00(+0.00%)
Jul 09, 2018
3.979
4.039
3.979
4.039
2,493
-0.05(-1.22%)
Jul 06, 2018
4.089
4.089
4.089
4.089
226
+0.17(+4.31%)
Jul 05, 2018
3.920
3.920
3.920
3.920
470
-0.15(-3.68%)
Jul 03, 2018
4.070
4.070
4.070
0
+0.20(+5.16%)
Jun 28, 2018
3.870
3.870
3.870
162
-0.09(-2.26%)
Jun 26, 2018
3.960
3.960
3.960
27
+0.09(+2.28%)
Jun 25, 2018
3.878
3.878
3.870
3.871
760
-0.27(-6.45%)
Jun 21, 2018
4.138
4.138
4.138
11
-0.12(-2.76%)
Jun 20, 2018
4.256
4.256
4.256
4.256
164
+0.24(+5.88%)
Jun 19, 2018
3.940
4.019
3.934
4.019
3,610
+0.15(+3.85%)
Jun 18, 2018
4.267
4.267
3.870
3.870
387
+0.00(+0.00%)
Jun 15, 2018
3.870
4.262
3.870
3.870
9,968
+0.00(+0.00%)
Jun 14, 2018
3.970
3.970
3.870
3.870
1,027
-0.08(-2.01%)
Jun 13, 2018
4.118
4.466
3.950
3.950
2,261
-0.22(-5.24%)
Jun 12, 2018
4.079
4.168
3.950
4.168
8,485
+0.05(+1.09%)
Jun 11, 2018
4.108
4.585
4.055
4.123
15,021
+0.20(+5.18%)
Jun 08, 2018
4.079
4.079
3.920
3.920
1,199
-0.16(-3.89%)
Jun 07, 2018
4.119
4.208
3.553
4.079
11,745
-0.20(-4.73%)
Jun 06, 2018
4.317
4.317
3.533
4.281
6,636
-0.04(-0.83%)
Jun 05, 2018
4.218
4.317
4.218
4.317
867
+0.11(+2.59%)
Jun 04, 2018
4.218
4.218
4.195
4.208
1,510
+0.12(+2.91%)
Jun 01, 2018
3.870
4.128
3.870
4.089
5,354
+0.32(+8.42%)
May 30, 2018
3.771
3.771
3.771
16
-0.17(-4.28%)
May 29, 2018
3.721
3.960
3.660
3.940
5,388
+0.00(+0.00%)
May 25, 2018
3.940
3.940
3.940
0
+0.02(+0.51%)
May 24, 2018
3.771
3.945
3.771
3.920
1,988
+0.15(+3.95%)
May 23, 2018
3.821
3.920
3.771
3.771
303
-0.15(-3.80%)
May 22, 2018
3.771
3.970
3.696
3.920
6,349
-0.04(-1.00%)
May 21, 2018
3.960
3.960
3.960
3.960
100
+0.39(+10.83%)
May 18, 2018
3.573
3.573
3.573
3.573
1,047
+0.00(+0.00%)
May 16, 2018
3.573
3.573
3.573
0
+0.25(+7.46%)
May 15, 2018
3.314
3.373
3.314
3.324
815
+0.10(+3.08%)
May 14, 2018
3.275
3.276
3.158
3.225
2,012
+0.15(+4.78%)
May 11, 2018
3.176
3.176
3.078
3.078
2,778
+0.10(+3.39%)
May 10, 2018
3.414
3.414
2.977
2.977
4,865
-0.48(-13.88%)
May 09, 2018
3.457
3.457
3.457
3.457
409
+0.29(+9.20%)
May 08, 2018
3.215
3.215
3.027
3.166
3,428
+0.11(+3.57%)
May 07, 2018
3.057
3.057
3.057
3.057
113
+0.17(+5.85%)
May 04, 2018
2.878
3.017
2.864
2.888
4,233
+0.21(+7.77%)
May 03, 2018
2.734
2.739
2.679
2.679
1,960
+0.00(+0.00%)
May 02, 2018
2.560
2.806
2.560
2.679
13,713
+0.12(+4.65%)
May 01, 2018
2.521
2.663
2.300
2.560
13,299
+0.00(+0.00%)
Apr 30, 2018
2.560
2.560
2.560
2.560
208
+0.00(+0.00%)
Apr 27, 2018
2.560
2.704
2.560
2.560
2,453
+0.00(+0.00%)
Apr 26, 2018
2.620
2.709
2.560
2.560
9,267
-0.07(-2.64%)
Apr 25, 2018
2.660
2.734
2.354
2.630
9,674
-0.03(-1.12%)
Apr 24, 2018
2.660
2.762
2.660
2.660
1,640
-0.10(-3.60%)
Apr 23, 2018
2.699
2.878
2.699
2.759
5,651
-0.12(-4.14%)
Apr 20, 2018
2.449
2.878
2.449
2.878
5,606
+0.05(+1.75%)
Apr 19, 2018
2.779
2.828
2.779
2.828
203
+0.04(+1.42%)
Apr 18, 2018
2.779
2.818
2.779
2.789
714
+0.05(+1.98%)
Apr 17, 2018
2.828
2.829
2.735
2.735
1,398
-0.14(-4.98%)
Apr 16, 2018
2.878
3.354
2.878
2.878
24,286
-0.08(-2.68%)
Apr 13, 2018
2.769
2.977
2.679
2.957
9,349
+0.10(+3.64%)
Apr 12, 2018
2.828
3.449
2.828
2.853
13,482
-0.17(-5.73%)
Apr 11, 2018
2.739
3.027
2.737
3.027
4,297
+0.20(+7.02%)
Apr 10, 2018
2.828
2.828
2.828
2.828
102
-0.14(-4.68%)
Apr 06, 2018
2.967
2.967
2.967
0
+0.05(+1.86%)
Apr 04, 2018
2.913
2.913
2.913
118
+0.17(+6.35%)
Apr 03, 2018
2.868
2.868
2.739
2.739
3,316
-0.13(-4.50%)
Apr 02, 2018
2.977
3.292
2.471
2.868
22,849
-0.02(-0.69%)
Mar 29, 2018
2.888
2.888
2.888
0
-0.03(-1.02%)
Mar 28, 2018
3.086
3.086
2.699
2.918
9,577
-0.50(-14.54%)
Mar 23, 2018
3.414
3.414
3.414
2
-0.01(-0.29%)
Mar 22, 2018
3.473
3.473
3.414
3.424
4,221
-0.05(-1.43%)
Mar 21, 2018
3.473
3.473
3.473
3.473
337
+0.00(+0.00%)
Mar 20, 2018
3.473
3.473
3.473
3.473
1,058
-0.20(-5.41%)
Mar 16, 2018
3.672
3.672
3.672
50
+0.06(+1.65%)
Mar 15, 2018
3.850
3.850
3.612
3.612
600
-0.11(-2.93%)
Mar 14, 2018
3.919
3.920
3.709
3.721
5,040
-0.13(-3.35%)
Mar 13, 2018
4.059
4.059
3.831
3.850
7,944
-0.09(-2.27%)
Mar 12, 2018
4.367
4.367
3.897
3.940
8,831
-0.44(-9.98%)
Mar 09, 2018
4.438
4.466
4.376
4.376
958
-0.04(-0.90%)
Mar 07, 2018
4.416
4.416
4.416
123
-0.13(-2.84%)
Mar 06, 2018
4.385
4.545
4.385
4.545
922
+0.18(+4.09%)
Mar 05, 2018
4.367
4.497
4.367
4.367
8,107
+0.04(+0.92%)
Mar 02, 2018
4.327
4.327
4.327
4.327
162
-0.26(-5.75%)
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
.