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 (%)
Apr 30, 2019
4.150
4.232
3.600
3.910
1,782
+0.25(+6.86%)
Apr 29, 2019
3.690
3.980
3.630
3.659
6,632
-0.22(-5.70%)
Apr 26, 2019
3.880
3.880
3.880
3.880
200
-0.15(-3.75%)
Apr 25, 2019
4.031
4.031
4.031
58
+0.01(+0.25%)
Apr 24, 2019
4.021
4.021
4.021
4.021
182
+0.05(+1.27%)
Apr 23, 2019
4.040
4.050
3.641
3.971
4,726
-0.38(-8.70%)
Apr 22, 2019
4.040
4.349
4.040
4.349
2,328
+0.31(+7.65%)
Apr 18, 2019
3.661
4.040
3.661
4.040
5,814
+0.20(+5.19%)
Apr 17, 2019
3.840
3.840
3.840
3.840
245
-0.09(-2.28%)
Apr 16, 2019
3.830
3.990
3.830
3.930
4,208
+0.10(+2.60%)
Apr 15, 2019
4.040
4.449
3.551
3.830
12,227
-0.05(-1.29%)
Apr 12, 2019
3.741
3.880
3.741
3.880
601
+0.39(+11.14%)
Apr 11, 2019
3.372
3.511
3.192
3.491
3,972
-0.25(-6.67%)
Apr 10, 2019
3.980
3.980
3.591
3.741
3,877
-0.20(-5.06%)
Apr 09, 2019
3.940
3.940
3.940
3.940
204
+0.10(+2.62%)
Apr 08, 2019
3.972
3.972
3.840
3.840
827
-0.14(-3.53%)
Apr 05, 2019
3.990
3.990
3.980
3.980
701
+0.04(+1.01%)
Apr 04, 2019
3.791
3.940
3.691
3.940
3,450
+0.18(+4.77%)
Apr 03, 2019
3.990
4.080
3.631
3.761
4,929
+0.27(+7.71%)
Apr 02, 2019
3.451
3.591
3.232
3.491
1,031
+0.15(+4.50%)
Apr 01, 2019
3.341
3.341
3.341
3.341
159
+0.01(+0.28%)
Mar 29, 2019
3.342
3.516
3.332
3.332
701
-0.20(-5.65%)
Mar 28, 2019
3.481
3.531
3.481
3.531
869
-0.21(-5.60%)
Mar 27, 2019
3.302
3.870
3.302
3.741
3,938
+0.58(+18.30%)
Mar 26, 2019
3.242
3.322
3.152
3.162
2,584
-0.09(-2.69%)
Mar 25, 2019
3.172
3.880
3.062
3.249
4,012
+0.27(+8.95%)
Mar 22, 2019
3.342
3.382
2.983
2.983
1,503
-0.69(-18.75%)
Mar 21, 2019
3.332
3.671
3.292
3.671
1,049
+0.28(+8.24%)
Mar 20, 2019
3.392
3.392
3.392
3.392
235
-0.14(-3.95%)
Mar 19, 2019
3.531
3.531
3.531
3.531
892
+0.04(+1.14%)
Mar 18, 2019
3.571
3.691
3.431
3.491
2,841
-0.20(-5.41%)
Mar 15, 2019
3.691
3.940
3.691
3.691
8,521
-0.15(-3.90%)
Mar 14, 2019
3.890
4.229
3.661
3.840
9,019
+0.13(+3.49%)
Mar 13, 2019
3.282
3.781
3.212
3.711
4,778
+0.47(+14.46%)
Mar 12, 2019
3.122
3.242
3.122
3.242
1,319
+0.08(+2.52%)
Mar 11, 2019
3.172
3.306
3.042
3.162
6,548
+0.12(+3.93%)
Mar 08, 2019
3.042
3.412
3.042
3.042
7,017
-0.01(-0.33%)
Mar 07, 2019
3.292
3.342
3.042
3.052
8,163
-0.02(-0.65%)
Mar 06, 2019
3.551
3.761
3.003
3.072
12,707
-0.53(-14.68%)
Mar 05, 2019
3.641
3.850
3.601
3.601
1,195
+0.00(+0.00%)
Mar 04, 2019
3.840
3.840
3.601
3.601
2,097
-0.02(-0.55%)
Mar 01, 2019
3.601
3.621
3.601
3.621
601
+0.02(+0.55%)
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%)
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
.