Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Real Brokerage Inc (NQ: REAX )

4.800 -0.010 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 28, 2022 2.790 2.790 2.428 2.630 108,713 +0.09(+3.54%)
Jan 27, 2022 2.670 2.750 2.480 2.540 125,725 -0.07(-2.68%)
Jan 26, 2022 2.480 2.910 2.480 2.610 540,583 +0.16(+6.53%)
Jan 25, 2022 2.250 2.700 2.180 2.450 316,737 +0.23(+10.36%)
Jan 24, 2022 2.230 2.290 1.960 2.220 617,999 -0.07(-3.06%)
Jan 21, 2022 2.740 2.740 2.220 2.290 665,893 -0.46(-16.73%)
Jan 20, 2022 2.880 2.930 2.750 2.750 146,085 -0.13(-4.51%)
Jan 19, 2022 3.000 3.000 2.810 2.880 132,673 -0.02(-0.69%)
Jan 18, 2022 2.930 2.980 2.900 2.900 185,601 -0.08(-2.68%)
Jan 14, 2022 2.980 0 -0.18(-5.70%)
Jan 13, 2022 3.285 3.285 3.075 3.160 101,687 +0.00(+0.00%)
Jan 12, 2022 3.090 3.217 3.042 3.160 124,976 +0.06(+1.94%)
Jan 11, 2022 3.050 3.191 3.000 3.100 241,921 +0.02(+0.65%)
Jan 10, 2022 3.186 3.186 3.000 3.080 268,986 -0.02(-0.65%)
Jan 07, 2022 3.050 3.190 3.000 3.100 203,978 +0.04(+1.31%)
Jan 06, 2022 3.270 3.390 3.010 3.060 516,751 -0.30(-8.93%)
Jan 05, 2022 3.600 3.680 3.110 3.360 638,837 -0.32(-8.70%)
Jan 04, 2022 3.760 3.760 3.600 3.680 250,581 -0.22(-5.64%)
Jan 03, 2022 3.650 3.900 3.650 3.900 146,589 +0.21(+5.69%)
Dec 31, 2021 3.810 3.870 3.650 3.690 207,609 -0.14(-3.66%)
Dec 30, 2021 3.680 3.910 3.460 3.830 274,461 +0.08(+2.13%)
Dec 29, 2021 3.950 3.950 3.700 3.750 268,397 -0.16(-4.09%)
Dec 28, 2021 4.150 4.350 3.830 3.910 410,259 -0.21(-5.10%)
Dec 27, 2021 3.690 4.350 3.650 4.120 634,371 +0.41(+11.05%)
Dec 23, 2021 3.660 3.720 3.590 3.710 135,990 +0.05(+1.37%)
Dec 22, 2021 3.660 3.700 3.600 3.660 72,190 +0.02(+0.55%)
Dec 21, 2021 3.770 3.810 3.550 3.640 241,700 -0.12(-3.19%)
Dec 20, 2021 3.750 4.060 3.582 3.760 292,731 +0.05(+1.35%)
Dec 17, 2021 3.700 3.710 3.530 3.710 210,944 +0.10(+2.77%)
Dec 16, 2021 3.700 3.700 3.450 3.610 220,114 +0.03(+0.84%)
Dec 15, 2021 3.590 3.640 3.490 3.580 135,219 +0.02(+0.56%)
Dec 14, 2021 3.500 3.570 3.417 3.560 72,753 +0.08(+2.30%)
Dec 13, 2021 3.540 3.620 3.440 3.480 128,246 -0.05(-1.42%)
Dec 10, 2021 3.630 3.777 3.462 3.530 340,699 +0.03(+0.86%)
Dec 09, 2021 3.690 3.730 3.460 3.500 420,239 -0.28(-7.41%)
Dec 08, 2021 3.750 3.840 3.670 3.780 185,042 +0.05(+1.34%)
Dec 07, 2021 3.500 3.790 3.500 3.730 242,040 +0.26(+7.49%)
Dec 06, 2021 3.640 3.670 3.390 3.470 241,439 -0.18(-4.93%)
Dec 03, 2021 3.500 3.673 3.500 3.650 152,566 +0.07(+1.96%)
Dec 02, 2021 3.680 3.750 3.330 3.580 489,716 -0.10(-2.72%)
Dec 01, 2021 3.690 3.860 3.600 3.680 365,444 -0.08(-2.13%)
Nov 30, 2021 3.770 3.780 3.600 3.760 195,703 -0.01(-0.27%)
Nov 29, 2021 3.800 3.829 3.380 3.770 594,303 +0.02(+0.53%)
Nov 26, 2021 3.640 3.750 3.540 3.750 267,041 +0.12(+3.31%)
Nov 24, 2021 3.490 3.718 3.460 3.630 490,496 +0.13(+3.71%)
Nov 23, 2021 3.480 3.500 3.446 3.500 205,925 +0.05(+1.45%)
Nov 22, 2021 3.410 3.500 3.400 3.450 265,040 +0.05(+1.47%)
Nov 19, 2021 3.260 3.420 3.250 3.400 304,259 +0.00(+0.00%)
Nov 18, 2021 3.420 3.421 3.387 3.400 424,021 -0.05(-1.45%)
Nov 17, 2021 3.370 3.450 3.300 3.450 511,218 +0.06(+1.62%)
Nov 16, 2021 3.250 3.450 2.900 3.395 960,518 +0.15(+4.78%)
Nov 15, 2021 2.930 3.250 2.760 3.240 799,127 +0.39(+13.68%)
Nov 12, 2021 2.750 2.960 2.650 2.850 610,055 -0.09(-3.06%)
Nov 11, 2021 2.510 2.960 2.330 2.940 757,546 +0.47(+19.03%)
Nov 10, 2021 2.380 2.470 233,736 +0.14(+6.01%)
Nov 09, 2021 2.320 2.478 2.270 2.330 234,079 +0.09(+4.02%)
Nov 08, 2021 2.250 2.500 2.150 2.240 429,248 +0.03(+1.36%)
Nov 05, 2021 2.150 2.220 2.130 2.210 96,033 +0.05(+2.31%)
Nov 04, 2021 2.180 2.180 2.110 2.160 164,849 +0.01(+0.47%)
Nov 03, 2021 2.110 2.218 2.040 2.150 309,421 +0.04(+1.90%)
Nov 02, 2021 2.200 2.250 2.050 2.110 305,763 -0.06(-2.76%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.