Hoya Capital High Dividen... (RIET)
AMEX: RIET
· Real-Time Price · USD
9.73
0.21 (2.21%)
At close: Aug 22, 2025, 3:59 PM
9.61
-1.23%
After-hours: Aug 22, 2025, 05:29 PM EDT
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.42 | 9.79 | 9.42 | 9.74 | 9.74 | 2.31% | 141,291 |
| Aug 21, 2025 | 9.58 | 9.58 | 9.48 | 9.52 | 9.52 | -0.63% | 43,613 |
| Aug 20, 2025 | 9.55 | 9.60 | 9.53 | 9.58 | 9.58 | 0.74% | 76,421 |
| Aug 19, 2025 | 9.42 | 9.55 | 9.42 | 9.51 | 9.51 | 0.96% | 38,300 |
| Aug 18, 2025 | 9.50 | 9.50 | 9.41 | 9.42 | 9.42 | -0.42% | 47,015 |
| Aug 15, 2025 | 9.54 | 9.54 | 9.44 | 9.46 | 9.46 | -0.21% | 65,800 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.43 | 9.48 | 9.48 | -1.04% | 60,900 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.58 | 1.38% | 109,000 |
| Aug 12, 2025 | 9.31 | 9.45 | 9.31 | 9.45 | 9.45 | 0.75% | 52,100 |
| Aug 11, 2025 | 9.48 | 9.48 | 9.37 | 9.38 | 9.29 | -0.21% | 164,100 |
| Aug 8, 2025 | 9.37 | 9.47 | 9.37 | 9.40 | 9.31 | -0.53% | 55,100 |
| Aug 7, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.36 | 0.64% | 55,251 |
| Aug 6, 2025 | 9.44 | 9.45 | 9.37 | 9.39 | 9.30 | -0.84% | 110,000 |
| Aug 5, 2025 | 9.45 | 9.47 | 9.39 | 9.47 | 9.38 | 0.53% | 75,900 |
| Aug 4, 2025 | 9.38 | 9.43 | 9.38 | 9.42 | 9.33 | 0.86% | 97,031 |
| Aug 1, 2025 | 9.35 | 9.40 | 9.28 | 9.34 | 9.25 | -0.21% | 119,300 |
| Jul 31, 2025 | 9.40 | 9.42 | 9.33 | 9.36 | 9.27 | -0.95% | 153,900 |
| Jul 30, 2025 | 9.58 | 9.62 | 9.41 | 9.45 | 9.36 | -1.36% | 134,700 |
| Jul 29, 2025 | 9.58 | 9.62 | 9.56 | 9.58 | 9.49 | 0.21% | 53,200 |
| Jul 28, 2025 | 9.56 | 9.73 | 9.55 | 9.56 | 9.47 | -0.73% | 89,100 |