IRET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 20.36 | 20.36 | 20.15 | 20.15 | -0.29 | -1.42% | 889 |
| Mar 3, 2025 | 20.45 | 20.57 | 20.44 | 20.44 | 0.08 | 0.39% | 2,800 |
| Feb 28, 2025 | 20.38 | 20.38 | 20.24 | 20.36 | 0.11 | 0.54% | 900 |
| Feb 27, 2025 | 20.37 | 20.37 | 20.24 | 20.25 | 0.15 | 0.75% | 425 |
| Feb 26, 2025 | 20.18 | 20.18 | 20.10 | 20.10 | -0.11 | -0.54% | 5,500 |
| Feb 25, 2025 | 20.23 | 20.31 | 20.21 | 20.21 | 0.19 | 0.95% | 2,300 |
| Feb 24, 2025 | 19.95 | 20.20 | 19.85 | 20.02 | 0.05 | 0.25% | 3,400 |
| Feb 21, 2025 | 19.83 | 19.97 | 19.83 | 19.97 | -0.13 | -0.65% | 1,932 |
| Feb 20, 2025 | 20.04 | 20.10 | 20.04 | 20.10 | 0.02 | 0.10% | 300 |
| Feb 19, 2025 | 20.08 | 20.08 | 19.93 | 20.08 | -0.02 | -0.10% | 1,235 |
| Feb 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 0.16 | 0.80% | 300 |
| Feb 14, 2025 | 20.15 | 20.15 | 19.94 | 19.94 | -0.16 | -0.80% | 409 |
| Feb 13, 2025 | 19.98 | 20.10 | 19.98 | 20.10 | 0.14 | 0.70% | 631 |
| Feb 12, 2025 | 19.88 | 19.96 | 19.88 | 19.96 | -0.18 | -0.89% | 400 |
| Feb 11, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 0.02 | 0.10% | 100 |
| Feb 10, 2025 | 20.21 | 20.21 | 20.12 | 20.12 | -0.08 | -0.40% | 200 |
| Feb 7, 2025 | 20.28 | 20.28 | 20.11 | 20.20 | -0.06 | -0.30% | 3,800 |
| Feb 6, 2025 | 20.24 | 20.26 | 20.18 | 20.26 | 0.08 | 0.40% | 9,000 |
| Feb 5, 2025 | 19.96 | 20.21 | 19.94 | 20.18 | 0.23 | 1.15% | 2,300 |
| Feb 4, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | -0.08 | -0.40% | 207 |
| Feb 3, 2025 | 19.91 | 20.06 | 19.91 | 20.03 | -0.06 | -0.30% | 2,600 |
| Jan 31, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 0.01 | 0.05% | 122 |
| Jan 30, 2025 | 20.05 | 20.19 | 19.98 | 20.08 | 0.24 | 1.21% | 3,509 |
| Jan 29, 2025 | 20.02 | 20.02 | 19.74 | 19.84 | -0.31 | -1.54% | 2,600 |
| Jan 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | -0.27 | -1.32% | 100 |
| Jan 27, 2025 | 20.17 | 20.42 | 20.17 | 20.42 | 0.31 | 1.54% | 1,600 |
| Jan 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 0.08 | 0.40% | 200 |
| Jan 23, 2025 | 19.90 | 20.03 | 19.89 | 20.03 | 0.07 | 0.35% | 5,100 |
| Jan 22, 2025 | 20.09 | 20.09 | 19.96 | 19.96 | -0.37 | -1.82% | 1,800 |
| Jan 21, 2025 | 20.16 | 20.33 | 20.16 | 20.33 | 0.27 | 1.35% | 2,840 |
| Jan 17, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 0.00 | 0.00% | 232 |
| Jan 16, 2025 | 19.87 | 20.06 | 19.87 | 20.06 | 0.30 | 1.52% | 500 |
| Jan 15, 2025 | 19.97 | 19.97 | 19.76 | 19.76 | 0.06 | 0.30% | 900 |
| Jan 14, 2025 | 19.67 | 19.74 | 19.66 | 19.70 | 0.14 | 0.72% | 1,900 |
| Jan 13, 2025 | 19.30 | 19.56 | 19.30 | 19.56 | 0.24 | 1.24% | 1,437 |
| Jan 10, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | -0.35 | -1.78% | 600 |
| Jan 8, 2025 | 19.55 | 19.67 | 19.53 | 19.67 | 0.07 | 0.36% | 2,045 |
| Jan 7, 2025 | 19.81 | 19.81 | 19.60 | 19.60 | -0.14 | -0.71% | 900 |
| Jan 6, 2025 | 20.07 | 20.07 | 19.74 | 19.74 | -0.36 | -1.79% | 2,300 |
| Jan 3, 2025 | 19.90 | 20.10 | 19.87 | 20.10 | 0.15 | 0.75% | 1,019 |
| Jan 2, 2025 | 20.23 | 20.23 | 19.91 | 19.95 | -0.15 | -0.75% | 4,600 |
| Dec 31, 2024 | 20.04 | 20.15 | 20.02 | 20.10 | 0.11 | 0.55% | 4,736 |
| Dec 30, 2024 | 20.09 | 20.09 | 19.99 | 19.99 | -0.09 | -0.45% | 2,113 |
| Dec 27, 2024 | 20.27 | 20.31 | 20.06 | 20.08 | -0.24 | -1.18% | 2,116 |
| Dec 26, 2024 | 20.31 | 20.34 | 20.27 | 20.32 | 0.05 | 0.25% | 1,000 |
| Dec 24, 2024 | 20.15 | 20.28 | 20.15 | 20.27 | 0.15 | 0.75% | 317 |
| Dec 23, 2024 | 19.99 | 20.15 | 19.95 | 20.12 | 0.17 | 0.85% | 1,800 |
| Dec 20, 2024 | 19.77 | 20.33 | 19.77 | 19.95 | -0.05 | -0.25% | 3,230 |
| Dec 19, 2024 | 20.30 | 20.30 | 20.00 | 20.00 | -0.23 | -1.14% | 5,600 |
| Dec 18, 2024 | 21.10 | 21.10 | 20.07 | 20.23 | -0.88 | -4.17% | 1,800 |