Historical Stock Prices for RVEN


Please visit Reven Housing REIT, Inc.’s REIT profile for more information.

See Related Pages



Date Symbol Closing Price Lowest Price Highest Price
2019-05-17 Reven Housing REIT, Inc. (RVEN) $3.735 $0 $0
2019-05-16 Reven Housing REIT, Inc. (RVEN) $3.735 $3.599 $3.98
2019-05-15 Reven Housing REIT, Inc. (RVEN) $4.46 $4.46 $4.46
2019-05-14 Reven Housing REIT, Inc. (RVEN) $4.221 $4.19 $4.39
2019-05-13 Reven Housing REIT, Inc. (RVEN) $4.574 $3.8 $4.85
2019-05-10 Reven Housing REIT, Inc. (RVEN) $3.35 $0 $0
2019-05-09 Reven Housing REIT, Inc. (RVEN) $3.35 $3.35 $3.56
2019-05-08 Reven Housing REIT, Inc. (RVEN) $3.68 $0 $0
2019-05-07 Reven Housing REIT, Inc. (RVEN) $3.68 $3.68 $3.966
2019-05-06 Reven Housing REIT, Inc. (RVEN) $3.98 $3.98 $3.98
2019-05-03 Reven Housing REIT, Inc. (RVEN) $3.91 $0 $0
2019-05-02 Reven Housing REIT, Inc. (RVEN) $3.91 $0 $0
2019-05-01 Reven Housing REIT, Inc. (RVEN) $3.91 $0 $0
2019-04-30 Reven Housing REIT, Inc. (RVEN) $3.91 $3.6 $4.232
2019-04-29 Reven Housing REIT, Inc. (RVEN) $3.659 $3.63 $3.98
2019-04-26 Reven Housing REIT, Inc. (RVEN) $3.88 $3.88 $3.88
2019-04-25 Reven Housing REIT, Inc. (RVEN) $4.031 $0 $0
2019-04-24 Reven Housing REIT, Inc. (RVEN) $4.031 $4.031 $4.031
2019-04-23 Reven Housing REIT, Inc. (RVEN) $3.981 $3.65 $4.06
2019-04-22 Reven Housing REIT, Inc. (RVEN) $4.36 $4.05 $4.36
2019-04-18 Reven Housing REIT, Inc. (RVEN) $4.05 $3.67 $4.05
2019-04-17 Reven Housing REIT, Inc. (RVEN) $3.85 $3.85 $3.85
2019-04-16 Reven Housing REIT, Inc. (RVEN) $3.94 $3.84 $4
2019-04-15 Reven Housing REIT, Inc. (RVEN) $3.84 $3.56 $4.46
2019-04-12 Reven Housing REIT, Inc. (RVEN) $3.89 $3.75 $3.89
2019-04-11 Reven Housing REIT, Inc. (RVEN) $3.5 $3.2 $3.52
2019-04-10 Reven Housing REIT, Inc. (RVEN) $3.75 $3.6 $3.99
2019-04-09 Reven Housing REIT, Inc. (RVEN) $3.95 $3.95 $3.95
2019-04-08 Reven Housing REIT, Inc. (RVEN) $3.849 $3.849 $3.982
2019-04-05 Reven Housing REIT, Inc. (RVEN) $3.99 $3.99 $4
2019-04-04 Reven Housing REIT, Inc. (RVEN) $3.95 $3.7 $3.95
2019-04-03 Reven Housing REIT, Inc. (RVEN) $3.77 $3.64 $4.09
2019-04-02 Reven Housing REIT, Inc. (RVEN) $3.5 $3.24 $3.6
2019-04-01 Reven Housing REIT, Inc. (RVEN) $3.349 $3.349 $3.349
2019-03-29 Reven Housing REIT, Inc. (RVEN) $3.34 $3.34 $3.525
2019-03-28 Reven Housing REIT, Inc. (RVEN) $3.54 $3.49 $3.54
2019-03-27 Reven Housing REIT, Inc. (RVEN) $3.75 $3.31 $3.88
2019-03-26 Reven Housing REIT, Inc. (RVEN) $3.17 $3.16 $3.33
2019-03-25 Reven Housing REIT, Inc. (RVEN) $3.258 $3.07 $3.89
2019-03-22 Reven Housing REIT, Inc. (RVEN) $2.99 $2.99 $3.39
2019-03-21 Reven Housing REIT, Inc. (RVEN) $3.68 $3.3 $3.68
2019-03-20 Reven Housing REIT, Inc. (RVEN) $3.4 $3.4 $3.4
2019-03-19 Reven Housing REIT, Inc. (RVEN) $3.54 $3.54 $3.54
2019-03-18 Reven Housing REIT, Inc. (RVEN) $3.5 $3.44 $3.7
2019-03-15 Reven Housing REIT, Inc. (RVEN) $3.7 $3.7 $3.95
2019-03-14 Reven Housing REIT, Inc. (RVEN) $3.85 $3.67 $4.24
2019-03-13 Reven Housing REIT, Inc. (RVEN) $3.72 $3.22 $3.79
2019-03-12 Reven Housing REIT, Inc. (RVEN) $3.25 $3.13 $3.25
2019-03-11 Reven Housing REIT, Inc. (RVEN) $3.17 $3.05 $3.314
2019-03-08 Reven Housing REIT, Inc. (RVEN) $3.05 $3.05 $3.42