Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reven Housing REIT (NQ: RVEN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.676 3.676 3.676 26 +0.00(+0.00%)
Jan 30, 2019 3.676 3.676 3.676 25 +0.00(+0.00%)
Jan 29, 2019 3.676 3.676 3.676 44 -0.00(-0.01%)
Jan 28, 2019 3.676 3.676 3.676 3.676 528 -0.01(-0.40%)
Jan 25, 2019 3.691 3.691 3.691 45 +0.00(+0.00%)
Jan 24, 2019 3.491 3.691 3.491 3.691 852 +0.06(+1.78%)
Jan 23, 2019 3.626 3.626 3.626 3.626 157 -0.05(-1.48%)
Jan 22, 2019 3.681 3.681 3.681 35 +0.00(+0.00%)
Jan 18, 2019 3.681 3.681 3.681 3.681 904 +0.02(+0.54%)
Jan 17, 2019 3.681 3.681 3.661 3.661 555 -0.02(-0.54%)
Jan 16, 2019 3.671 3.681 3.671 3.681 581 +0.17(+4.89%)
Jan 15, 2019 3.509 3.509 3.492 3.509 1,111 +0.02(+0.50%)
Jan 14, 2019 3.382 3.492 2.905 3.492 3,579 -0.06(-1.68%)
Jan 11, 2019 3.551 3.551 3.551 3.551 100 -0.13(-3.51%)
Jan 10, 2019 3.815 3.815 3.681 3.681 288 -0.13(-3.47%)
Jan 09, 2019 3.382 3.830 3.382 3.813 814 +0.43(+12.74%)
Jan 08, 2019 3.422 3.861 3.352 3.382 13,186 +0.10(+3.03%)
Jan 07, 2019 3.134 3.283 3.134 3.283 725 -0.14(-4.07%)
Jan 04, 2019 3.422 3.422 3.422 3.422 402 +0.02(+0.47%)
Jan 03, 2019 3.406 3.406 3.406 3.406 257 -0.02(-0.46%)
Jan 02, 2019 3.283 3.283 3.422 220 +0.14(+4.24%)
Dec 31, 2018 3.283 3.283 3.283 3.283 502 -0.04(-1.20%)
Dec 28, 2018 3.104 3.323 3.044 3.323 703 +0.23(+7.40%)
Dec 27, 2018 2.706 3.303 2.656 3.094 3,983 -0.25(-7.44%)
Dec 26, 2018 3.342 3.342 3.342 57 +0.00(+0.00%)
Dec 24, 2018 3.054 3.422 3.044 3.342 1,105 +0.05(+1.51%)
Dec 21, 2018 2.855 3.402 2.576 3.293 12,867 +0.02(+0.61%)
Dec 20, 2018 3.094 3.273 3.044 3.273 2,112 +0.22(+7.17%)
Dec 19, 2018 3.084 3.352 3.044 3.054 13,152 -0.18(-5.54%)
Dec 18, 2018 3.412 3.412 3.044 3.233 619 +0.08(+2.64%)
Dec 17, 2018 3.074 3.241 3.044 3.150 973 -0.27(-7.95%)
Dec 14, 2018 3.233 3.422 3.233 3.422 2,312 +0.19(+5.85%)
Dec 13, 2018 3.233 3.233 3.233 10 +0.00(+0.00%)
Dec 12, 2018 3.392 3.422 3.233 3.233 8,491 -0.16(-4.69%)
Dec 11, 2018 3.392 3.392 3.392 46 +0.00(+0.00%)
Dec 10, 2018 3.233 3.402 3.004 3.392 1,362 -0.01(-0.29%)
Dec 07, 2018 3.333 3.402 3.333 3.402 703 -0.02(-0.58%)
Dec 06, 2018 3.422 3.422 3.422 43 +0.00(+0.00%)
Dec 04, 2018 3.422 3.531 3.283 3.422 3,819 -0.06(-1.71%)
Dec 03, 2018 3.183 3.482 3.054 3.482 5,284 +0.53(+17.84%)
Nov 30, 2018 3.024 3.472 2.955 2.955 1,608 -0.55(-15.62%)
Nov 29, 2018 3.502 3.502 3.502 3.502 161 +0.22(+6.67%)
Nov 28, 2018 3.591 3.591 3.283 3.283 2,023 -0.30(-8.33%)
Nov 27, 2018 3.382 3.681 3.382 3.581 1,542 +0.30(+9.09%)
Nov 26, 2018 3.900 3.900 2.984 3.283 12,758 -0.58(-14.95%)
Nov 23, 2018 3.860 3.860 3.860 3.860 100 -0.25(-6.05%)
Nov 21, 2018 4.108 4.108 4.108 0 +0.00(+0.00%)
Nov 20, 2018 4.108 4.108 4.108 30 +0.00(+0.00%)
Nov 19, 2018 4.108 4.108 4.108 121 +0.00(+0.00%)
Nov 16, 2018 4.108 4.108 4.108 84 +0.00(+0.00%)
Nov 15, 2018 4.108 4.108 4.108 91 +0.00(+0.00%)
Nov 14, 2018 4.108 4.108 4.108 115 +0.00(+0.00%)
Nov 13, 2018 4.108 4.108 4.108 54 +0.00(+0.00%)
Nov 12, 2018 4.108 4.108 4.089 4.108 978 +0.15(+3.77%)
Nov 09, 2018 3.959 3.959 3.959 3.959 2,412 +0.00(+0.00%)
Nov 08, 2018 3.949 3.959 3.949 3.959 432 -0.05(-1.19%)
Nov 07, 2018 3.983 4.007 3.959 4.007 3,404 +0.04(+0.95%)
Nov 06, 2018 4.005 4.005 3.969 3.969 221 +0.01(+0.25%)
Nov 05, 2018 4.079 4.079 3.959 3.959 446 +0.05(+1.27%)
Nov 02, 2018 3.909 3.909 3.909 82 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.