AXS Real Estate Income ET... (RINC)
AMEX: RINC
· Real-Time Price · USD
21.31
0.00 (0.02%)
At close: Aug 19, 2025, 9:42 AM
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.43 | 21.43 | 21.25 | 21.31 | 21.53 | -0.84% | 1,938 |
| Aug 15, 2025 | 21.43 | 21.49 | 21.43 | 21.49 | 21.49 | 0.05% | 900 |
| Aug 14, 2025 | 21.52 | 21.52 | 21.46 | 21.48 | 21.48 | -1.01% | 1,041 |
| Aug 13, 2025 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | 1.69% | 1,300 |
| Aug 12, 2025 | 21.30 | 21.34 | 21.26 | 21.34 | 21.33 | 2.06% | 1,300 |
| Aug 11, 2025 | 21.32 | 21.32 | 20.88 | 20.91 | 20.91 | -1.32% | 2,321 |
| Aug 8, 2025 | 21.19 | 21.30 | 21.19 | 21.19 | 21.19 | -0.19% | 2,300 |
| Aug 7, 2025 | 20.97 | 21.26 | 20.97 | 21.23 | 21.23 | 1.63% | 837 |
| Aug 6, 2025 | 21.07 | 21.07 | 20.82 | 20.89 | 20.89 | -1.14% | 1,400 |
| Aug 5, 2025 | 21.13 | 21.13 | 20.98 | 21.13 | 21.13 | 0.09% | 2,722 |
| Aug 4, 2025 | 20.87 | 21.11 | 20.87 | 21.11 | 21.11 | 1.88% | 1,000 |
| Aug 1, 2025 | 20.57 | 20.75 | 20.54 | 20.72 | 20.72 | 0.48% | 1,220 |
| Jul 31, 2025 | 20.98 | 20.98 | 20.62 | 20.62 | 20.62 | -1.58% | 2,400 |
| Jul 30, 2025 | 21.28 | 21.38 | 20.95 | 20.95 | 20.95 | -1.83% | 1,347 |
| Jul 29, 2025 | 21.23 | 21.34 | 21.20 | 21.34 | 21.34 | -0.19% | 5,900 |
| Jul 28, 2025 | 21.60 | 21.60 | 21.34 | 21.38 | 21.22 | -0.93% | 9,043 |
| Jul 25, 2025 | 21.60 | 21.60 | 21.38 | 21.58 | 21.42 | -0.05% | 649 |
| Jul 24, 2025 | 21.57 | 21.76 | 21.57 | 21.59 | 21.43 | 0.09% | 2,821 |
| Jul 23, 2025 | 21.33 | 21.62 | 21.33 | 21.57 | 21.41 | 0.70% | 2,300 |
| Jul 22, 2025 | 21.30 | 21.42 | 21.30 | 21.42 | 21.26 | 1.90% | 4,400 |