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 (%)
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%)
Mar 01, 2018
4.486
4.714
4.357
4.591
5,579
-0.18(-3.83%)
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%)
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
.