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

Reis Inc (NQ: REIS )

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 (%)
Apr 30, 2010 5.095 5.261 5.086 5.244 145,538 +0.10(+1.87%)
Apr 29, 2010 5.086 5.261 5.086 5.147 15,284 +0.02(+0.34%)
Apr 28, 2010 5.086 5.174 4.981 5.130 54,568 +0.12(+2.45%)
Apr 27, 2010 4.876 5.086 4.876 5.007 1,710 -0.12(-2.39%)
Apr 26, 2010 5.060 5.139 5.016 5.130 85,751 +0.11(+2.09%)
Apr 23, 2010 4.867 5.025 4.867 5.025 75,476 -0.02(-0.35%)
Apr 22, 2010 5.042 5.042 4.946 5.042 31,400 +0.00(+0.00%)
Apr 21, 2010 5.033 5.086 4.928 5.042 125,595 +0.00(+0.00%)
Apr 20, 2010 5.042 5.060 4.841 5.042 16,193 +0.04(+0.88%)
Apr 19, 2010 5.042 5.112 4.955 4.998 17,675 -0.04(-0.87%)
Apr 16, 2010 5.121 5.121 4.998 5.042 1,596 -0.00(-0.00%)
Apr 15, 2010 5.042 5.042 5.007 5.042 5,013 +0.00(+0.00%)
Apr 14, 2010 4.841 5.130 4.841 5.042 76,960 +0.00(+0.00%)
Apr 13, 2010 5.042 5.042 4.955 5.042 51,070 +0.00(+0.00%)
Apr 12, 2010 5.042 5.042 5.012 5.042 8,467 +0.00(+0.00%)
Apr 09, 2010 5.099 5.099 4.998 5.042 24,360 +0.00(+0.00%)
Apr 08, 2010 4.911 5.042 4.902 5.042 5,359 +0.01(+0.18%)
Apr 07, 2010 4.832 5.042 4.823 5.033 22,522 +0.05(+1.05%)
Apr 06, 2010 4.989 4.998 4.981 4.981 3,191 -0.02(-0.35%)
Apr 05, 2010 4.893 5.218 4.648 4.998 978,999 -0.03(-0.52%)
Apr 01, 2010 5.025 5.025 5.025 5.025 3,649 -0.03(-0.52%)
Mar 31, 2010 5.086 5.086 5.051 5.051 22,936 +0.01(+0.17%)
Mar 30, 2010 5.042 5.042 5.042 5.042 114 +0.04(+0.88%)
Mar 29, 2010 5.130 5.165 4.998 4.998 11,090 -0.04(-0.87%)
Mar 24, 2010 5.042 5.042 5.042 5.042 0 -0.10(-1.96%)
Mar 22, 2010 5.143 5.143 5.143 5.143 0 -0.12(-2.25%)
Mar 19, 2010 4.955 5.261 4.955 5.261 1,367 +0.04(+0.84%)
Mar 18, 2010 5.261 5.270 5.209 5.218 57,737 -0.05(-1.03%)
Mar 17, 2010 5.472 5.472 5.261 5.272 7,761 +0.18(+3.48%)
Mar 16, 2010 4.955 5.147 4.955 5.095 2,395 -0.03(-0.51%)
Mar 15, 2010 5.121 5.174 4.841 5.121 9,452 +0.03(+0.52%)
Mar 11, 2010 5.095 5.095 5.095 5.095 0 +0.02(+0.35%)
Mar 10, 2010 5.340 5.340 4.893 5.077 40,499 -0.19(-3.66%)
Mar 09, 2010 5.323 5.367 5.130 5.270 7,686 -0.12(-2.28%)
Mar 08, 2010 5.314 5.398 5.314 5.393 847 -0.02(-0.32%)
Mar 05, 2010 5.481 5.481 5.393 5.410 18,057 +0.01(+0.16%)
Mar 04, 2010 5.130 5.560 5.069 5.402 12,774 +0.26(+5.12%)
Mar 03, 2010 5.025 5.397 5.007 5.139 1,634 -0.01(-0.17%)
Mar 02, 2010 5.139 5.147 5.139 5.147 4,675 +0.00(+0.00%)
Mar 01, 2010 5.261 5.261 5.147 5.147 73,265 -0.20(-3.77%)
Feb 26, 2010 5.121 5.349 5.121 5.349 2,367 +0.25(+4.99%)
Feb 25, 2010 5.200 5.261 5.086 5.095 1,973 -0.12(-2.35%)
Feb 24, 2010 5.226 5.226 5.191 5.218 116,318 -0.06(-1.16%)
Feb 23, 2010 5.218 5.340 5.191 5.279 14,026 +0.09(+1.65%)
Feb 22, 2010 5.218 5.226 5.165 5.193 7,584 -0.04(-0.80%)
Feb 19, 2010 5.235 5.235 5.226 5.235 2,253 +0.02(+0.33%)
Feb 17, 2010 5.174 5.218 5.218 5.218 10,263 -0.04(-0.83%)
Feb 16, 2010 5.261 5.314 5.261 5.261 2,917 +0.00(+0.00%)
Feb 11, 2010 5.218 5.261 5.261 5.261 4,561 -0.06(-1.15%)
Feb 08, 2010 5.297 5.323 5.323 5.323 2,052 +0.02(+0.33%)
Feb 05, 2010 5.261 5.305 5.261 5.305 1,482 +0.00(+0.00%)
Feb 04, 2010 5.289 5.305 5.289 5.305 2,065 -0.11(-2.10%)
Feb 03, 2010 5.384 5.419 5.384 5.419 2,508 -0.05(-0.96%)
Feb 02, 2010 5.481 5.621 5.472 5.472 17,219 +0.02(+0.32%)
Feb 01, 2010 5.630 5.656 5.454 5.454 19,982 -0.18(-3.12%)
Jan 29, 2010 5.630 5.630 5.630 5.630 114 +0.00(+0.00%)
Jan 27, 2010 5.630 5.630 5.630 5.630 0 +0.02(+0.31%)
Jan 26, 2010 5.647 5.647 5.612 5.612 4,219 +0.04(+0.79%)
Jan 25, 2010 5.446 5.568 5.446 5.568 11,453 +0.01(+0.16%)
Jan 22, 2010 5.445 5.560 5.428 5.560 5,368 +0.14(+2.59%)
Jan 21, 2010 5.463 5.463 5.419 5.419 456 +0.33(+6.55%)
Jan 20, 2010 5.051 5.261 5.042 5.086 8,818 -0.09(-1.69%)
Jan 19, 2010 5.332 5.463 5.051 5.174 12,886 -0.16(-2.96%)
Jan 15, 2010 5.472 5.332 5.332 5.332 2,508 -0.06(-1.14%)
Jan 14, 2010 5.393 5.393 5.393 5.393 28,509 +0.00(+0.00%)
Jan 13, 2010 5.437 5.437 5.384 5.393 14,839 +0.03(+0.49%)
Jan 12, 2010 5.305 5.612 5.305 5.367 6,127 -0.25(-4.37%)
Jan 11, 2010 5.586 5.612 5.524 5.612 570 +0.07(+1.27%)
Jan 08, 2010 5.595 5.595 5.524 5.542 5,017 -0.11(-1.86%)
Jan 06, 2010 5.656 5.647 5.647 5.647 4,561 +0.00(+0.00%)
Jan 05, 2010 5.691 5.691 5.437 5.647 65,572 +0.14(+2.55%)
Jan 04, 2010 5.410 5.551 5.393 5.507 2,163 +0.11(+2.11%)
Dec 31, 2009 5.402 5.393 5.393 5.393 9,465 -0.17(-3.00%)
Dec 30, 2009 5.437 5.691 5.410 5.560 2,280 -0.10(-1.71%)
Dec 29, 2009 5.656 5.656 5.656 5.656 114 -0.04(-0.62%)
Dec 28, 2009 5.700 5.700 5.568 5.691 2,033 +0.00(+0.00%)
Dec 24, 2009 5.770 5.770 5.665 5.691 685 +0.10(+1.72%)
Dec 23, 2009 5.674 5.700 5.595 5.595 342 -0.02(-0.31%)
Dec 22, 2009 5.656 5.656 5.612 5.612 342 +0.10(+1.75%)
Dec 21, 2009 5.665 5.840 5.305 5.516 26,497 -0.01(-0.16%)
Dec 18, 2009 5.524 5.524 5.524 5.524 252 -0.25(-4.26%)
Dec 17, 2009 5.665 5.875 5.665 5.770 1,824 -0.15(-2.52%)
Dec 16, 2009 5.542 5.919 5.542 5.919 19,842 +0.44(+8.00%)
Dec 15, 2009 5.402 5.481 5.402 5.481 6,732 +0.11(+1.96%)
Dec 14, 2009 5.358 5.560 5.332 5.375 981 -0.15(-2.70%)
Dec 10, 2009 5.524 5.524 5.524 5.524 0 -0.04(-0.63%)
Dec 09, 2009 5.560 5.560 5.560 5.560 114 -0.02(-0.31%)
Dec 08, 2009 5.682 5.682 5.410 5.577 798 +0.18(+3.25%)
Dec 07, 2009 5.410 5.481 5.402 5.402 2,394 -0.12(-2.22%)
Dec 04, 2009 5.323 5.542 5.262 5.524 1,482 -0.04(-0.79%)
Dec 03, 2009 5.638 5.638 5.551 5.568 1,938 +0.01(+0.16%)
Dec 02, 2009 5.305 5.682 5.305 5.560 2,796 -0.15(-2.61%)
Dec 01, 2009 5.603 5.726 5.603 5.709 1,477 +0.18(+3.17%)
Nov 30, 2009 5.691 5.691 5.261 5.533 20,744 +0.21(+3.95%)
Nov 25, 2009 5.481 5.323 5.323 5.323 13,000 -0.07(-1.30%)
Nov 24, 2009 5.437 5.735 5.378 5.393 4,344 -0.04(-0.65%)
Nov 23, 2009 5.560 5.560 5.428 5.428 570 -0.13(-2.37%)
Nov 20, 2009 5.446 5.560 5.446 5.560 3,535 +0.08(+1.44%)
Nov 19, 2009 5.524 5.524 5.481 5.481 570 +0.08(+1.46%)
Nov 18, 2009 5.533 5.568 5.384 5.402 1,317 +0.05(+0.98%)
Nov 17, 2009 5.410 5.568 5.279 5.349 9,341 -0.13(-2.40%)
Nov 16, 2009 5.542 5.542 5.349 5.481 3,764 +0.11(+1.96%)
Nov 13, 2009 5.349 5.560 5.375 5.375 228 +0.03(+0.49%)
Nov 12, 2009 5.560 5.560 5.305 5.349 2,761 +0.04(+0.83%)
Nov 11, 2009 5.323 5.542 5.270 5.305 3,432 -0.04(-0.66%)
Nov 10, 2009 5.332 5.340 5.332 5.340 1,715 -0.23(-4.09%)
Nov 09, 2009 5.568 5.568 5.568 5.568 114 +0.09(+1.60%)
Nov 06, 2009 5.568 5.568 5.472 5.481 2,850 -0.07(-1.26%)
Nov 05, 2009 5.779 6.007 5.489 5.551 2,922 -0.35(-5.94%)
Nov 04, 2009 5.595 6.007 5.595 5.902 2,964 +0.03(+0.45%)
Nov 03, 2009 5.340 6.016 5.340 5.875 9,346 +0.57(+10.74%)
Nov 02, 2009 5.244 5.349 5.218 5.305 3,337 +0.13(+2.54%)
Oct 30, 2009 5.349 5.349 5.174 5.174 677 -0.04(-0.84%)
Oct 29, 2009 5.327 5.327 5.218 5.218 449 -0.09(-1.65%)
Oct 27, 2009 5.305 5.305 5.305 5.305 0 +0.00(+0.00%)
Oct 26, 2009 5.253 5.349 5.218 5.305 6,785 +0.08(+1.51%)
Oct 23, 2009 5.226 5.226 5.174 5.226 1,837 +0.03(+0.51%)
Oct 22, 2009 5.060 5.244 5.016 5.200 12,314 +0.03(+0.51%)
Oct 21, 2009 5.165 5.183 5.165 5.174 684 -0.03(-0.51%)
Oct 20, 2009 5.104 5.200 4.998 5.200 5,587 +0.09(+1.72%)
Oct 19, 2009 4.998 5.191 4.990 5.112 39,553 +0.16(+3.19%)
Oct 16, 2009 5.174 5.218 4.902 4.955 47,699 +0.00(+0.00%)
Oct 15, 2009 4.919 4.963 4.919 4.955 24,351 +0.01(+0.18%)
Oct 14, 2009 5.033 5.253 4.946 4.946 28,443 +0.04(+0.71%)
Oct 13, 2009 4.937 4.937 4.823 4.911 30,583 +0.03(+0.54%)
Oct 12, 2009 5.130 5.174 4.823 4.884 33,538 -0.15(-2.96%)
Oct 09, 2009 5.156 5.200 4.867 5.033 32,731 +0.02(+0.35%)
Oct 08, 2009 4.919 5.235 4.867 5.016 18,770 +0.20(+4.19%)
Oct 07, 2009 4.849 5.069 4.814 4.814 25,620 -0.44(-8.35%)
Oct 05, 2009 5.253 5.253 5.253 5.253 0 +0.01(+0.17%)
Oct 02, 2009 5.244 5.244 5.244 5.244 228 +0.00(+0.00%)
Oct 01, 2009 5.244 5.244 5.244 5.244 114 +0.01(+0.17%)
Sep 29, 2009 5.235 5.235 5.235 5.235 0 -0.03(-0.50%)
Sep 28, 2009 5.235 5.261 4.998 5.261 3,252 +0.00(+0.00%)
Sep 24, 2009 5.200 5.261 5.261 5.261 3,763 +0.05(+1.01%)
Sep 23, 2009 5.261 5.261 4.911 5.209 894 +0.34(+7.03%)
Sep 22, 2009 4.917 5.095 4.744 4.867 6,395 -0.09(-1.77%)
Sep 21, 2009 5.033 5.033 4.955 4.955 404 +0.05(+1.07%)
Sep 18, 2009 5.007 5.226 4.902 4.902 2,870 -0.17(-3.29%)
Sep 17, 2009 5.069 5.069 5.069 5.069 123 -0.02(-0.34%)
Sep 16, 2009 5.121 5.121 5.086 5.086 228 -0.12(-2.36%)
Sep 14, 2009 4.463 5.209 5.209 5.209 798 +0.04(+0.85%)
Sep 10, 2009 5.200 5.165 5.165 5.165 342 -0.08(-1.50%)
Sep 08, 2009 5.244 5.244 5.244 5.244 456 +0.82(+18.42%)
Sep 04, 2009 4.902 4.902 4.385 4.428 485,377 +0.00(+0.00%)
Sep 03, 2009 5.086 5.261 4.428 4.428 7,412 -0.66(-12.93%)
Sep 02, 2009 5.077 5.086 5.033 5.086 3,209 -0.06(-1.19%)
Sep 01, 2009 5.147 5.147 5.147 5.147 6,281 -0.12(-2.33%)
Aug 31, 2009 5.191 5.270 4.676 5.270 13,133 +0.08(+1.52%)
Aug 28, 2009 5.191 5.191 5.191 5.191 114 +0.38(+7.83%)
Aug 26, 2009 4.349 4.823 4.341 4.814 4,485 -0.01(-0.18%)
Aug 25, 2009 4.893 4.893 4.823 4.823 228 +0.04(+0.92%)
Aug 21, 2009 4.779 4.779 4.604 4.779 1,026 +0.18(+3.81%)
Aug 20, 2009 4.235 4.604 4.235 4.604 2,736 +0.35(+8.25%)
Aug 19, 2009 4.253 4.253 4.253 4.253 228 +0.00(+0.00%)
Aug 17, 2009 4.253 4.253 4.253 4.253 5,131 -0.04(-0.82%)
Aug 13, 2009 4.192 4.288 4.288 4.288 4,447 +0.08(+1.87%)
Aug 12, 2009 4.139 4.209 4.121 4.209 10,873 -0.18(-4.00%)
Aug 11, 2009 4.209 4.385 4.209 4.385 262 +0.03(+0.60%)
Aug 10, 2009 3.929 4.358 3.920 4.358 2,771 +0.00(+0.00%)
Aug 07, 2009 4.358 4.358 4.358 4.358 114 +0.14(+3.33%)
Aug 06, 2009 4.192 4.288 4.104 4.218 1,509 +0.28(+7.13%)
Aug 05, 2009 4.209 4.288 3.937 3.937 750 -0.29(-6.85%)
Aug 04, 2009 4.200 4.323 3.613 4.227 17,105 -0.36(-7.84%)
Jul 31, 2009 4.288 4.586 4.586 4.586 7,184 +0.38(+8.96%)
Jul 30, 2009 4.376 4.376 4.200 4.209 2,394 -0.07(-1.64%)
Jul 28, 2009 3.999 4.279 4.279 4.279 798 +0.03(+0.62%)
Jul 27, 2009 3.758 4.253 3.758 4.253 1,328 +0.00(+0.00%)
Jul 24, 2009 3.692 4.253 3.692 4.253 8,555 +0.36(+9.23%)
Jul 23, 2009 3.823 3.902 3.692 3.893 26,000 +0.24(+6.47%)
Jul 21, 2009 3.551 3.657 3.657 3.657 5,587 -0.25(-6.50%)
Jul 20, 2009 3.674 3.911 3.648 3.911 798 +0.33(+9.31%)
Jul 17, 2009 3.578 3.665 3.551 3.578 12,544 -0.35(-8.93%)
Jul 15, 2009 3.736 3.929 3.929 3.929 7,526 +0.38(+10.62%)
Jul 14, 2009 3.446 3.560 3.437 3.551 6,844 +0.04(+1.25%)
Jul 13, 2009 3.499 3.508 3.499 3.508 5,251 +0.00(+0.00%)
Jul 10, 2009 3.508 3.508 3.508 3.508 2,622 -0.06(-1.72%)
Jul 09, 2009 3.578 3.578 3.565 3.569 1,824 -0.22(-5.79%)
Jul 06, 2009 3.508 3.788 3.788 3.788 3,307 +0.28(+8.00%)
Jul 02, 2009 3.446 3.508 3.446 3.508 1,717 +0.07(+2.04%)
Jul 01, 2009 3.508 3.508 3.437 3.437 3,307 +0.01(+0.26%)
Jun 30, 2009 3.551 3.551 3.376 3.429 7,818 -0.13(-3.69%)
Jun 26, 2009 3.578 3.560 3.560 3.560 6,614 -0.04(-0.98%)
Jun 25, 2009 3.771 3.771 3.595 3.595 27,073 -0.17(-4.43%)
Jun 24, 2009 4.078 4.244 3.744 3.762 4,309 -0.46(-10.81%)
Jun 23, 2009 4.060 4.218 4.060 4.218 3,649 -0.11(-2.63%)
Jun 22, 2009 4.332 4.332 4.332 4.332 114 +0.21(+5.11%)
Jun 18, 2009 4.121 4.121 4.121 4.121 2,565 -0.09(-2.08%)
Jun 16, 2009 4.209 4.209 4.209 4.209 0 +0.10(+2.35%)
Jun 15, 2009 4.332 4.332 4.078 4.113 798 -0.01(-0.21%)
Jun 12, 2009 4.121 4.121 4.121 4.121 114 -0.21(-4.86%)
Jun 11, 2009 4.157 4.358 4.148 4.332 2,007 -0.04(-1.00%)
Jun 10, 2009 4.376 4.376 4.253 4.376 695 +0.00(+0.00%)
Jun 08, 2009 4.323 4.376 4.376 4.376 1,938 +0.05(+1.11%)
Jun 04, 2009 4.328 4.328 4.328 4.328 228 +0.16(+3.89%)
Jun 03, 2009 4.165 4.306 4.165 4.165 9,278 -0.21(-4.81%)
May 29, 2009 4.078 4.376 4.078 4.376 2,166 +0.30(+7.31%)
May 28, 2009 4.104 4.104 4.078 4.078 456 -0.08(-1.90%)
May 27, 2009 4.016 4.227 4.016 4.157 1,710 -0.08(-1.86%)
May 26, 2009 4.328 4.328 4.235 4.235 684 +0.41(+10.78%)
May 22, 2009 3.858 3.858 3.815 3.823 928 -0.04(-0.91%)
May 21, 2009 3.858 3.858 3.858 3.858 171 +0.04(+0.92%)
May 20, 2009 4.314 4.314 3.823 3.823 1,824 -0.12(-3.11%)
May 19, 2009 3.823 4.016 3.823 3.946 2,626 -0.03(-0.66%)
May 18, 2009 4.121 4.332 3.823 3.972 10,261 -0.16(-3.82%)
May 15, 2009 4.295 4.295 4.130 4.130 1,596 +0.10(+2.39%)
May 14, 2009 4.043 4.043 4.034 4.034 228 -0.04(-0.86%)
May 13, 2009 4.341 4.349 4.069 4.069 2,190 -0.20(-4.68%)
May 12, 2009 4.031 4.297 3.964 4.269 7,526 +0.28(+6.98%)
May 08, 2009 3.516 3.990 3.990 3.990 24,746 -0.35(-8.08%)
May 07, 2009 4.209 4.341 3.648 4.341 2,850 +0.00(+0.00%)
May 06, 2009 4.034 4.341 4.034 4.341 1,368 +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.