Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Brokerage Inc (NQ: REAX )

5.050 +0.050 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 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 (%)
May 31, 2022 1.640 1.640 1.450 1.490 59,413 -0.03(-1.97%)
May 27, 2022 1.460 1.549 1.440 1.520 44,012 +0.06(+4.11%)
May 26, 2022 1.420 1.500 1.418 1.460 95,371 +0.02(+1.39%)
May 25, 2022 1.430 1.500 1.410 1.440 91,206 -0.06(-4.00%)
May 24, 2022 1.600 1.603 1.500 1.500 55,454 -0.13(-7.98%)
May 23, 2022 1.590 1.680 1.580 1.630 52,809 +0.05(+3.16%)
May 20, 2022 1.570 1.610 1.540 1.580 51,243 +0.00(+0.00%)
May 19, 2022 1.600 1.690 1.580 1.580 21,564 -0.06(-3.56%)
May 18, 2022 1.660 1.700 1.620 1.638 61,103 -0.02(-1.30%)
May 17, 2022 1.670 1.690 1.641 1.660 16,332 +0.00(+0.00%)
May 16, 2022 1.730 1.770 1.620 1.660 26,441 -0.06(-3.49%)
May 13, 2022 1.650 1.750 1.630 1.720 56,709 +0.05(+2.99%)
May 12, 2022 1.720 1.720 1.640 1.670 55,004 -0.10(-5.65%)
May 11, 2022 1.840 1.840 1.720 1.770 117,505 -0.07(-3.80%)
May 10, 2022 1.810 1.900 1.800 1.840 40,343 -0.03(-1.60%)
May 09, 2022 1.960 1.960 1.810 1.870 95,296 +0.02(+1.08%)
May 06, 2022 1.850 1.900 1.780 1.850 149,523 +0.04(+2.21%)
May 05, 2022 1.710 1.820 1.650 1.810 99,853 +0.13(+7.74%)
May 04, 2022 1.620 1.710 1.600 1.680 92,687 +0.08(+5.00%)
May 03, 2022 1.800 1.820 1.570 1.600 285,050 -0.22(-12.09%)
May 02, 2022 1.860 1.900 1.760 1.820 183,277 -0.09(-4.71%)
Apr 29, 2022 1.970 2.000 1.870 1.910 63,094 -0.04(-2.05%)
Apr 28, 2022 1.940 1.990 1.940 1.950 56,158 +0.00(+0.00%)
Apr 27, 2022 1.990 1.990 1.930 1.950 43,702 +0.01(+0.52%)
Apr 26, 2022 1.890 1.950 1.860 1.940 42,178 -0.02(-1.02%)
Apr 25, 2022 1.930 2.020 1.900 1.960 80,451 +0.01(+0.51%)
Apr 22, 2022 2.050 2.050 1.900 1.950 135,599 -0.02(-1.02%)
Apr 21, 2022 2.050 2.070 1.950 1.970 131,977 -0.11(-5.52%)
Apr 20, 2022 2.100 2.100 2.030 2.085 39,410 -0.02(-0.71%)
Apr 19, 2022 2.120 2.168 2.060 2.100 22,546 +0.01(+0.48%)
Apr 18, 2022 2.240 2.270 2.080 2.090 96,413 -0.18(-7.93%)
Apr 14, 2022 2.240 2.334 2.221 2.270 44,592 +0.00(+0.00%)
Apr 13, 2022 2.290 2.290 2.235 2.270 44,165 +0.01(+0.44%)
Apr 12, 2022 2.160 2.305 2.160 2.260 35,589 +0.07(+3.20%)
Apr 11, 2022 2.240 2.250 2.190 2.190 50,601 -0.05(-2.23%)
Apr 08, 2022 2.160 2.290 2.160 2.240 59,466 +0.05(+2.05%)
Apr 07, 2022 2.310 2.310 2.170 2.195 47,771 -0.14(-5.79%)
Apr 06, 2022 2.300 2.370 2.240 2.330 76,869 -0.01(-0.43%)
Apr 05, 2022 2.310 2.400 2.310 2.340 89,733 -0.05(-2.09%)
Apr 04, 2022 2.290 2.410 2.280 2.390 95,552 +0.03(+1.27%)
Apr 01, 2022 2.280 2.360 2.270 2.360 64,815 +0.09(+3.96%)
Mar 31, 2022 2.310 2.320 2.250 2.270 28,552 -0.01(-0.44%)
Mar 30, 2022 2.320 2.370 2.260 2.280 74,065 +0.00(+0.00%)
Mar 29, 2022 2.220 2.305 2.220 2.280 44,333 +0.08(+3.64%)
Mar 28, 2022 2.270 2.320 2.200 2.200 66,554 -0.07(-3.08%)
Mar 25, 2022 2.290 2.380 2.270 2.270 47,578 -0.04(-1.73%)
Mar 24, 2022 2.370 2.370 2.290 2.310 18,011 +0.00(+0.00%)
Mar 23, 2022 2.370 2.370 2.260 2.310 53,632 -0.03(-1.28%)
Mar 22, 2022 2.390 2.420 2.320 2.340 57,157 -0.05(-2.09%)
Mar 21, 2022 2.550 2.550 2.311 2.390 173,523 -0.06(-2.45%)
Mar 18, 2022 2.500 2.500 2.376 2.450 86,822 +0.03(+1.24%)
Mar 17, 2022 2.390 2.448 2.370 2.420 110,664 +0.00(+0.00%)
Mar 16, 2022 2.520 2.520 2.350 2.420 70,378 -0.01(-0.41%)
Mar 15, 2022 2.420 2.560 2.350 2.430 93,958 +0.14(+6.11%)
Mar 14, 2022 2.330 2.410 2.280 2.290 84,404 -0.04(-1.72%)
Mar 11, 2022 2.390 2.440 2.280 2.330 143,421 -0.05(-2.10%)
Mar 10, 2022 2.210 2.410 2.080 2.380 60,875 +0.12(+5.31%)
Mar 09, 2022 2.130 2.419 2.050 2.260 87,170 +0.14(+6.60%)
Mar 08, 2022 2.300 2.300 2.050 2.120 195,474 -0.14(-6.19%)
Mar 07, 2022 2.320 2.380 2.240 2.260 110,934 -0.12(-5.04%)
Mar 04, 2022 2.430 2.450 2.360 2.380 35,671 -0.04(-1.86%)
Mar 03, 2022 2.440 2.485 2.370 2.425 67,107 +0.01(+0.62%)
Mar 02, 2022 2.390 2.500 2.300 2.410 110,973 +0.07(+2.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.