Emles Real Estate Credit ... (REC)
CBOE: REC
· Real-Time Price · USD
20.05
-0.00 (-0.02%)
At close: Jun 12, 2025, 3:41 PM
REC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 48 |
| Oct 31, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 28, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 27, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 26, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 25, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 24, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 21, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 20, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 0 |
| Oct 19, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.00% | 48 |
| Oct 18, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% | 0 |
| Oct 17, 2022 | 20.06 | 20.08 | 20.06 | 20.08 | 20.09 | -0.10% | 102 |
| Oct 14, 2022 | 20.11 | 20.11 | 20.10 | 20.10 | 20.10 | -0.05% | 2,362 |
| Oct 13, 2022 | 20.08 | 20.11 | 20.08 | 20.11 | 20.11 | -1.03% | 1,600 |
| Oct 12, 2022 | 20.33 | 20.33 | 20.32 | 20.32 | 20.20 | 0.00% | 1,202 |
| Oct 11, 2022 | 20.33 | 20.33 | 20.32 | 20.32 | 20.20 | 0.00% | 27,201 |
| Oct 10, 2022 | 20.32 | 20.35 | 20.32 | 20.32 | 20.20 | -0.25% | 689 |
| Oct 7, 2022 | 20.39 | 20.40 | 20.37 | 20.37 | 20.25 | -0.39% | 703 |
| Oct 6, 2022 | 20.45 | 20.46 | 20.45 | 20.45 | 20.33 | -0.29% | 603 |
| Oct 5, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.39 | -0.29% | 3 |