Hoya Capital High Dividen... (RIET)
AMEX: RIET
· Real-Time Price · USD
9.69
-0.03 (-0.26%)
At close: Oct 02, 2025, 3:58 PM
9.71
0.21%
After-hours: Oct 02, 2025, 05:38 PM EDT
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.74 | 9.74 | 9.61 | 9.69 | 9.69 | -0.31% | 49,679 |
| Oct 1, 2025 | 9.61 | 9.73 | 9.61 | 9.72 | 9.72 | 0.93% | 26,929 |
| Sep 30, 2025 | 9.63 | 9.63 | 9.56 | 9.63 | 9.63 | 0.10% | 70,800 |
| Sep 29, 2025 | 9.64 | 9.70 | 9.58 | 9.62 | 9.62 | -0.31% | 77,226 |
| Sep 26, 2025 | 9.62 | 9.70 | 9.59 | 9.65 | 9.65 | 0.21% | 79,003 |
| Sep 25, 2025 | 9.68 | 9.69 | 9.61 | 9.63 | 9.63 | -0.52% | 52,600 |
| Sep 24, 2025 | 9.74 | 9.77 | 9.66 | 9.68 | 9.68 | -0.62% | 107,768 |
| Sep 23, 2025 | 9.74 | 9.79 | 9.71 | 9.74 | 9.74 | 0.10% | 70,308 |
| Sep 22, 2025 | 9.82 | 9.98 | 9.72 | 9.73 | 9.73 | -0.82% | 212,100 |
| Sep 19, 2025 | 9.92 | 9.92 | 9.81 | 9.81 | 9.81 | -1.01% | 65,780 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.82 | 9.91 | 9.91 | 0.61% | 102,700 |
| Sep 17, 2025 | 9.93 | 9.99 | 9.81 | 9.85 | 9.85 | 0.10% | 59,353 |
| Sep 16, 2025 | 9.90 | 9.94 | 9.81 | 9.84 | 9.84 | -1.70% | 68,414 |
| Sep 15, 2025 | 10.12 | 10.12 | 9.96 | 10.01 | 9.92 | 0.10% | 95,600 |
| Sep 12, 2025 | 10.03 | 10.03 | 9.96 | 10.00 | 9.91 | -0.30% | 44,930 |
| Sep 11, 2025 | 9.88 | 10.05 | 9.88 | 10.03 | 9.94 | 0.70% | 38,447 |
| Sep 10, 2025 | 10.00 | 10.01 | 9.93 | 9.96 | 9.87 | -0.30% | 97,434 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.97 | 9.99 | 9.90 | -0.50% | 60,000 |
| Sep 8, 2025 | 10.11 | 10.11 | 10.00 | 10.04 | 9.95 | -0.30% | 181,701 |
| Sep 5, 2025 | 9.99 | 10.10 | 9.99 | 10.07 | 9.98 | 1.00% | 66,707 |
Page 1 of 51