Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 135.20 | -1.90 | -1.39% | 136.50 | 136.60 | 135.00 | 41,795 |
| Sep 19 2024 | 137.10 | 2.90 | 2.16% | 135.30 | 137.10 | 134.90 | 27,882 |
| Sep 18 2024 | 134.20 | -2.90 | -2.12% | 137.60 | 137.60 | 132.80 | 34,728 |
| Sep 17 2024 | 137.10 | 1.60 | 1.18% | 136.00 | 139.70 | 136.00 | 20,892 |
| Sep 16 2024 | 135.50 | -1.90 | -1.38% | 136.70 | 136.90 | 134.40 | 31,810 |
| Sep 13 2024 | 137.40 | -0.30 | -0.22% | 138.30 | 138.70 | 136.90 | 14,394 |
| Sep 12 2024 | 137.70 | 2.50 | 1.85% | 136.50 | 139.70 | 136.20 | 26,728 |
| Sep 11 2024 | 135.20 | 0.40 | 0.30% | 135.00 | 136.30 | 134.60 | 20,483 |
| Sep 10 2024 | 134.80 | 0.90 | 0.67% | 134.80 | 138.00 | 134.30 | 37,050 |
| Sep 09 2024 | 133.90 | -0.30 | -0.22% | 134.20 | 136.00 | 133.70 | 20,419 |
| Sep 06 2024 | 134.20 | -0.20 | -0.15% | 134.50 | 136.30 | 133.20 | 17,762 |
| Sep 05 2024 | 134.40 | -1.80 | -1.32% | 136.30 | 136.30 | 134.00 | 24,089 |
| Sep 04 2024 | 136.20 | -3.80 | -2.71% | 138.90 | 139.30 | 135.70 | 26,944 |
| Sep 03 2024 | 140.00 | -1.20 | -0.85% | 141.10 | 141.30 | 139.20 | 27,185 |
| Sep 02 2024 | 141.20 | -1.40 | -0.98% | 142.10 | 142.50 | 139.60 | 51,409 |
| Aug 30 2024 | 142.60 | 0.90 | 0.64% | 140.60 | 143.00 | 140.60 | 36,423 |
| Aug 29 2024 | 141.70 | 1.40 | 1.00% | 140.30 | 142.10 | 139.90 | 26,016 |
| Aug 28 2024 | 140.30 | 1.00 | 0.72% | 139.60 | 140.70 | 139.20 | 15,884 |
| Aug 27 2024 | 139.30 | -1.60 | -1.14% | 140.40 | 141.10 | 138.50 | 31,899 |
| Aug 26 2024 | 140.90 | 2.40 | 1.73% | 137.80 | 141.10 | 137.60 | 31,892 |
| Aug 23 2024 | 138.50 | 0.30 | 0.22% | 138.60 | 139.20 | 137.40 | 11,090 |
| Aug 22 2024 | 138.20 | 0.30 | 0.22% | 138.70 | 140.10 | 138.10 | 22,195 |
| Aug 21 2024 | 137.90 | 1.95 | 1.43% | 136.50 | 138.50 | 136.30 | 29,853 |
| Aug 20 2024 | 135.95 | 1.15 | 0.85% | 135.10 | 137.20 | 135.10 | 26,777 |
| Aug 19 2024 | 134.80 | 0.30 | 0.22% | 134.50 | 136.00 | 133.60 | 35,255 |
| Aug 16 2024 | 134.50 | 3.20 | 2.44% | 133.40 | 135.30 | 131.50 | 37,312 |
| Aug 14 2024 | 131.30 | 2.10 | 1.63% | 130.00 | 131.90 | 130.00 | 35,244 |
| Aug 13 2024 | 129.20 | 0.20 | 0.16% | 129.30 | 129.30 | 127.70 | 18,605 |
| Aug 12 2024 | 129.00 | 2.00 | 1.57% | 127.40 | 129.50 | 126.70 | 30,022 |
| Aug 09 2024 | 127.00 | 1.50 | 1.20% | 125.50 | 127.00 | 125.00 | 15,530 |
| Aug 08 2024 | 125.50 | -0.60 | -0.48% | 124.90 | 125.60 | 123.00 | 16,305 |
| Aug 07 2024 | 126.10 | 2.00 | 1.61% | 125.50 | 126.40 | 124.30 | 33,162 |
| Aug 06 2024 | 124.10 | 0.50 | 0.40% | 124.70 | 125.50 | 123.60 | 33,419 |
| Aug 05 2024 | 123.60 | -2.70 | -2.14% | 122.80 | 124.50 | 120.60 | 47,310 |
| Aug 02 2024 | 126.30 | -3.10 | -2.40% | 127.10 | 130.20 | 124.00 | 48,138 |
| Aug 01 2024 | 129.40 | -2.20 | -1.67% | 130.90 | 131.40 | 128.60 | 23,206 |
| Jul 31 2024 | 131.60 | 0.80 | 0.61% | 132.70 | 133.60 | 130.90 | 29,907 |
| Jul 30 2024 | 130.80 | -1.80 | -1.36% | 132.20 | 133.20 | 130.80 | 22,141 |
| Jul 29 2024 | 132.60 | -0.70 | -0.53% | 134.00 | 135.20 | 131.90 | 16,356 |
| Jul 26 2024 | 133.30 | 1.30 | 0.98% | 133.00 | 133.90 | 126.70 | 73,882 |
| Jul 25 2024 | 132.00 | -4.50 | -3.30% | 135.80 | 135.80 | 131.40 | 49,130 |
| Jul 24 2024 | 136.50 | -2.30 | -1.66% | 137.90 | 139.00 | 136.50 | 17,844 |
| Jul 23 2024 | 138.80 | 1.10 | 0.80% | 138.30 | 140.90 | 137.50 | 23,299 |
| Jul 22 2024 | 137.70 | 1.80 | 1.32% | 136.10 | 138.20 | 135.20 | 20,530 |
| Jul 19 2024 | 135.90 | 0.00 | 0.00% | 136.00 | 136.40 | 134.30 | 24,729 |
| Jul 18 2024 | 135.90 | -1.40 | -1.02% | 137.30 | 138.80 | 135.80 | 44,483 |
| Jul 17 2024 | 137.30 | -2.40 | -1.72% | 139.00 | 139.00 | 136.50 | 30,527 |
| Jul 16 2024 | 139.70 | -0.30 | -0.21% | 140.20 | 140.20 | 139.20 | 30,767 |
| Jul 15 2024 | 140.00 | -1.50 | -1.06% | 140.90 | 142.00 | 140.00 | 18,330 |
| Jul 12 2024 | 141.50 | 1.60 | 1.14% | 140.50 | 142.10 | 139.70 | 41,893 |
| Jul 11 2024 | 139.90 | -0.20 | -0.14% | 141.00 | 142.00 | 139.30 | 32,644 |
| Jul 10 2024 | 140.10 | 1.60 | 1.16% | 140.10 | 140.50 | 137.60 | 18,117 |
| Jul 09 2024 | 138.50 | -1.50 | -1.07% | 139.70 | 141.00 | 138.10 | 29,458 |
| Jul 08 2024 | 140.00 | -1.10 | -0.78% | 141.10 | 141.60 | 139.70 | 25,293 |
| Jul 05 2024 | 141.10 | 1.60 | 1.15% | 140.40 | 142.20 | 140.00 | 26,211 |
| Jul 04 2024 | 139.50 | 0.00 | 0.00% | 140.00 | 140.00 | 139.10 | 13,179 |
| Jul 03 2024 | 139.50 | 3.60 | 2.65% | 137.10 | 140.20 | 136.90 | 25,632 |
| Jul 02 2024 | 135.90 | -0.10 | -0.07% | 135.50 | 136.70 | 135.00 | 25,604 |
| Jul 01 2024 | 136.00 | -2.70 | -1.95% | 137.80 | 139.70 | 134.70 | 34,526 |
| Jun 28 2024 | 138.70 | 1.20 | 0.87% | 139.40 | 140.30 | 137.80 | 37,875 |
| Jun 27 2024 | 137.50 | -0.30 | -0.22% | 137.30 | 138.60 | 135.60 | 16,993 |
| Jun 26 2024 | 137.80 | -2.60 | -1.85% | 142.30 | 142.30 | 136.90 | 39,350 |
| Jun 25 2024 | 140.40 | -1.80 | -1.27% | 141.20 | 142.20 | 138.60 | 31,904 |
