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 )

5.915 +0.135 (+2.34%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 5.420 5.820 5.390 5.780 859,897 +0.36(+6.64%)
Jul 18, 2024 5.710 5.820 5.390 5.420 1,043,608 -0.26(-4.58%)
Jul 17, 2024 5.600 5.720 5.425 5.680 880,654 +0.01(+0.18%)
Jul 16, 2024 5.400 5.720 5.317 5.670 1,651,297 +0.17(+3.09%)
Jul 15, 2024 5.350 5.540 5.140 5.500 1,670,677 +0.11(+2.04%)
Jul 12, 2024 5.290 5.415 5.100 5.390 999,447 +0.11(+2.08%)
Jul 11, 2024 5.300 5.420 5.130 5.280 1,659,647 +0.06(+1.15%)
Jul 10, 2024 4.960 5.405 4.960 5.220 2,115,363 +0.29(+5.88%)
Jul 09, 2024 4.570 4.950 4.570 4.930 945,324 +0.35(+7.64%)
Jul 08, 2024 4.480 4.590 4.370 4.580 641,118 +0.09(+2.00%)
Jul 05, 2024 4.310 4.490 4.260 4.490 640,306 +0.14(+3.22%)
Jul 03, 2024 4.290 4.420 4.160 4.350 338,139 +0.05(+1.16%)
Jul 02, 2024 4.350 4.590 4.280 4.300 824,048 -0.10(-2.27%)
Jul 01, 2024 4.040 4.400 3.970 4.400 1,071,002 +0.34(+8.37%)
Jun 28, 2024 3.920 4.180 3.760 4.060 13,719,744 +0.15(+3.84%)
Jun 27, 2024 3.800 4.160 3.750 3.910 833,328 +0.05(+1.30%)
Jun 26, 2024 3.720 3.880 3.545 3.860 755,050 +0.13(+3.49%)
Jun 25, 2024 3.820 3.890 3.690 3.730 947,896 -0.08(-2.10%)
Jun 24, 2024 3.820 3.970 3.730 3.810 567,931 -0.01(-0.26%)
Jun 21, 2024 3.790 3.845 3.710 3.820 407,066 +0.09(+2.41%)
Jun 20, 2024 3.850 3.960 3.680 3.730 585,428 -0.12(-3.12%)
Jun 18, 2024 3.970 4.020 3.695 3.850 825,052 -0.14(-3.51%)
Jun 17, 2024 4.030 4.150 3.940 3.990 669,010 -0.06(-1.48%)
Jun 14, 2024 4.170 4.300 4.035 4.050 481,211 -0.15(-3.57%)
Jun 13, 2024 4.270 4.420 4.165 4.200 459,094 -0.11(-2.55%)
Jun 12, 2024 4.320 4.445 4.290 4.310 678,445 +0.02(+0.47%)
Jun 11, 2024 4.280 4.325 4.060 4.290 569,381 -0.02(-0.46%)
Jun 10, 2024 4.450 4.480 4.280 4.310 523,696 -0.15(-3.36%)
Jun 07, 2024 4.500 4.630 4.410 4.460 289,088 -0.08(-1.76%)
Jun 06, 2024 4.610 4.770 4.530 4.540 347,862 +0.01(+0.22%)
Jun 05, 2024 4.450 4.560 4.335 4.530 428,687 +0.23(+5.35%)
Jun 04, 2024 4.500 4.510 4.220 4.300 760,820 -0.25(-5.49%)
Jun 03, 2024 4.800 4.880 4.470 4.550 686,078 -0.25(-5.21%)
May 31, 2024 4.840 4.870 4.690 4.800 595,609 -0.01(-0.21%)
May 30, 2024 4.650 4.860 4.650 4.810 617,149 +0.14(+3.00%)
May 29, 2024 4.710 4.840 4.555 4.670 555,541 -0.08(-1.68%)
May 28, 2024 4.850 4.990 4.700 4.750 974,934 -0.11(-2.26%)
May 24, 2024 4.770 4.960 4.710 4.860 539,711 +0.12(+2.53%)
May 23, 2024 4.850 4.900 4.700 4.740 512,582 -0.05(-1.04%)
May 22, 2024 4.780 4.930 4.700 4.790 482,905 +0.00(+0.00%)
May 21, 2024 5.000 5.027 4.662 4.790 666,423 -0.26(-5.15%)
May 20, 2024 5.000 5.070 4.960 5.050 565,726 +0.05(+1.00%)
May 17, 2024 4.940 5.080 4.880 5.000 539,761 +0.03(+0.60%)
May 16, 2024 5.000 5.200 4.950 4.970 1,040,976 -0.03(-0.60%)
May 15, 2024 5.010 5.010 4.760 5.000 1,002,098 +0.20(+4.17%)
May 14, 2024 4.800 4.870 4.730 4.800 407,529 -0.01(-0.21%)
May 13, 2024 4.800 4.900 4.710 4.810 513,071 +0.05(+1.05%)
May 10, 2024 4.800 4.950 4.660 4.760 630,481 -0.14(-2.86%)
May 09, 2024 5.020 5.150 4.830 4.900 897,909 -0.08(-1.61%)
May 08, 2024 4.760 5.320 4.760 4.980 1,397,951 -0.13(-2.54%)
May 07, 2024 4.500 5.320 4.440 5.110 4,037,163 +0.93(+22.25%)
May 06, 2024 4.070 4.260 4.020 4.180 835,317 +0.11(+2.70%)
May 03, 2024 4.160 4.215 3.940 4.070 639,567 +0.01(+0.25%)
May 02, 2024 4.060 4.130 3.960 4.060 705,946 +0.07(+1.75%)
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.