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 )

5.730 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 5.790 5.815 5.650 5.730 991,384 -0.05(-0.87%)
Sep 19, 2024 5.670 5.840 5.670 5.780 465,137 +0.21(+3.77%)
Sep 18, 2024 5.880 5.880 5.560 5.570 954,332 -0.30(-5.11%)
Sep 17, 2024 5.860 5.980 5.780 5.870 617,897 +0.01(+0.17%)
Sep 16, 2024 5.980 5.980 5.730 5.860 622,068 +0.05(+0.86%)
Sep 13, 2024 5.670 5.840 5.550 5.810 904,462 +0.18(+3.20%)
Sep 12, 2024 5.520 5.630 5.450 5.630 520,665 +0.15(+2.74%)
Sep 11, 2024 5.390 5.556 5.345 5.480 519,777 +0.03(+0.55%)
Sep 10, 2024 5.550 5.608 5.390 5.450 571,713 -0.06(-1.09%)
Sep 09, 2024 5.460 5.618 5.460 5.510 460,994 +0.04(+0.73%)
Sep 06, 2024 5.600 5.660 5.375 5.470 826,053 -0.22(-3.87%)
Sep 05, 2024 5.840 5.900 5.605 5.690 998,840 -0.14(-2.40%)
Sep 04, 2024 5.900 6.000 5.820 5.830 623,947 -0.10(-1.69%)
Sep 03, 2024 6.160 6.260 5.910 5.930 703,196 -0.30(-4.82%)
Aug 30, 2024 6.400 6.410 6.130 6.230 655,990 -0.12(-1.89%)
Aug 29, 2024 6.470 6.558 6.305 6.350 991,825 -0.12(-1.85%)
Aug 28, 2024 6.470 6.550 6.290 6.470 762,549 -0.03(-0.46%)
Aug 27, 2024 6.410 6.500 6.335 6.500 515,686 +0.00(+0.00%)
Aug 26, 2024 6.670 6.670 6.400 6.500 1,207,809 -0.16(-2.40%)
Aug 23, 2024 6.080 6.750 6.080 6.660 2,287,734 +0.59(+9.72%)
Aug 22, 2024 6.100 6.390 6.030 6.070 844,668 -0.07(-1.14%)
Aug 21, 2024 6.230 6.310 6.130 6.140 497,014 -0.05(-0.81%)
Aug 20, 2024 6.360 6.380 6.150 6.190 701,985 -0.21(-3.28%)
Aug 19, 2024 6.510 6.640 6.231 6.400 1,089,991 -0.09(-1.39%)
Aug 16, 2024 6.100 6.564 6.080 6.490 1,887,006 +0.39(+6.39%)
Aug 15, 2024 5.950 6.230 5.890 6.100 1,946,358 +0.15(+2.52%)
Aug 14, 2024 5.850 6.000 5.770 5.950 938,187 +0.12(+2.06%)
Aug 13, 2024 5.750 5.950 5.740 5.830 778,431 +0.11(+1.92%)
Aug 12, 2024 5.880 5.920 5.580 5.720 1,185,880 -0.20(-3.38%)
Aug 09, 2024 5.900 6.030 5.590 5.920 2,084,482 -0.03(-0.50%)
Aug 08, 2024 5.570 6.050 5.570 5.950 1,269,057 +0.50(+9.17%)
Aug 07, 2024 5.980 6.200 5.230 5.450 2,075,048 -0.01(-0.18%)
Aug 06, 2024 5.210 5.590 5.100 5.460 1,194,763 +0.19(+3.61%)
Aug 05, 2024 5.140 5.398 5.010 5.270 1,644,198 -0.29(-5.22%)
Aug 02, 2024 5.520 5.725 5.410 5.560 802,605 -0.15(-2.63%)
Aug 01, 2024 5.970 6.040 5.570 5.710 827,353 -0.24(-4.03%)
Jul 31, 2024 5.900 6.108 5.890 5.950 818,231 -0.03(-0.50%)
Jul 30, 2024 5.750 6.000 5.720 5.980 772,995 +0.22(+3.82%)
Jul 29, 2024 5.820 5.990 5.700 5.760 737,597 -0.05(-0.86%)
Jul 26, 2024 5.770 5.960 5.700 5.810 623,306 +0.18(+3.20%)
Jul 25, 2024 5.700 5.810 5.590 5.630 950,366 -0.10(-1.75%)
Jul 24, 2024 5.860 6.030 5.670 5.730 917,978 -0.22(-3.70%)
Jul 23, 2024 6.000 6.060 5.860 5.950 767,936 +0.02(+0.25%)
Jul 22, 2024 5.800 6.025 5.710 5.935 1,248,802 +0.15(+2.68%)
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%)
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.