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 )

5.050 +0.070 (+1.41%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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 (%)
Mar 28, 2024 3.060 3.120 3.030 3.120 253,694 +0.09(+2.97%)
Mar 27, 2024 3.020 3.100 2.966 3.030 329,714 +0.03(+1.00%)
Mar 26, 2024 2.950 3.100 2.900 3.000 278,950 +0.04(+1.35%)
Mar 25, 2024 2.970 3.030 2.908 2.960 282,861 +0.04(+1.37%)
Mar 22, 2024 2.970 3.000 2.900 2.920 222,108 -0.03(-1.02%)
Mar 21, 2024 2.880 3.010 2.810 2.950 289,237 +0.11(+3.87%)
Mar 20, 2024 2.780 2.980 2.750 2.840 352,824 +0.06(+2.16%)
Mar 19, 2024 2.680 2.830 2.540 2.780 435,380 +0.08(+2.96%)
Mar 18, 2024 2.940 3.030 2.460 2.700 1,734,335 -0.34(-11.18%)
Mar 15, 2024 3.180 3.240 2.926 3.040 606,994 -0.17(-5.30%)
Mar 14, 2024 3.240 3.300 3.160 3.210 324,293 -0.02(-0.62%)
Mar 13, 2024 3.270 3.380 3.230 3.230 254,467 -0.07(-2.12%)
Mar 12, 2024 3.300 3.370 3.220 3.300 391,338 +0.00(+0.00%)
Mar 11, 2024 3.390 3.500 3.270 3.300 746,410 -0.09(-2.65%)
Mar 08, 2024 3.420 3.520 3.303 3.390 578,632 -0.04(-1.17%)
Mar 07, 2024 3.050 3.600 3.030 3.430 2,225,549 +0.59(+20.77%)
Mar 06, 2024 2.920 2.970 2.770 2.840 313,123 -0.03(-1.05%)
Mar 05, 2024 2.940 2.960 2.860 2.870 197,899 -0.07(-2.38%)
Mar 04, 2024 3.000 3.020 2.910 2.940 135,929 -0.04(-1.34%)
Mar 01, 2024 2.910 3.010 2.890 2.980 229,658 +0.06(+2.05%)
Feb 29, 2024 2.960 3.010 2.900 2.920 238,538 -0.01(-0.34%)
Feb 28, 2024 3.020 3.020 2.910 2.930 95,502 -0.02(-0.68%)
Feb 27, 2024 3.090 3.090 2.895 2.950 170,056 -0.05(-1.67%)
Feb 26, 2024 2.850 3.000 2.850 3.000 297,624 +0.11(+3.81%)
Feb 23, 2024 2.890 2.970 2.840 2.890 131,873 +0.02(+0.70%)
Feb 22, 2024 2.980 2.980 2.830 2.870 232,594 -0.02(-0.69%)
Feb 21, 2024 2.850 2.980 2.850 2.890 131,540 +0.01(+0.35%)
Feb 20, 2024 3.030 3.250 2.850 2.880 488,544 -0.19(-6.19%)
Feb 16, 2024 2.960 3.225 2.890 3.070 843,627 +0.11(+3.72%)
Feb 15, 2024 2.870 2.980 2.810 2.960 250,827 +0.10(+3.50%)
Feb 14, 2024 2.860 2.900 2.800 2.860 306,484 +0.05(+1.78%)
Feb 13, 2024 2.850 2.940 2.720 2.810 352,932 -0.05(-1.75%)
Feb 12, 2024 2.890 3.000 2.825 2.860 424,279 -0.11(-3.70%)
Feb 09, 2024 2.940 3.000 2.872 2.970 327,560 -0.01(-0.34%)
Feb 08, 2024 3.100 3.100 2.650 2.980 549,356 -0.05(-1.65%)
Feb 07, 2024 2.900 3.100 2.900 3.030 881,897 +0.14(+4.84%)
Feb 06, 2024 2.880 2.900 2.850 2.890 194,374 +0.01(+0.35%)
Feb 05, 2024 2.900 2.900 2.810 2.880 241,224 -0.02(-0.69%)
Feb 02, 2024 2.900 2.900 2.830 2.900 251,453 -0.01(-0.34%)
Feb 01, 2024 2.930 2.980 2.880 2.910 184,996 +0.06(+2.11%)
Jan 31, 2024 2.970 3.000 2.820 2.850 299,618 -0.10(-3.39%)
Jan 30, 2024 2.990 3.050 2.880 2.950 431,273 +0.01(+0.34%)
Jan 29, 2024 2.650 2.990 2.590 2.940 800,868 +0.35(+13.51%)
Jan 26, 2024 2.920 2.970 2.570 2.590 433,393 -0.23(-8.16%)
Jan 25, 2024 2.810 3.130 2.750 2.820 927,903 +0.09(+3.30%)
Jan 24, 2024 2.690 2.830 2.600 2.730 631,477 +0.03(+1.11%)
Jan 23, 2024 2.570 2.730 2.460 2.700 609,629 +0.11(+4.25%)
Jan 22, 2024 2.450 2.590 2.420 2.590 524,720 +0.20(+8.37%)
Jan 19, 2024 2.230 2.480 2.160 2.390 414,120 +0.16(+7.17%)
Jan 18, 2024 2.580 2.677 2.140 2.230 865,880 -0.27(-10.80%)
Jan 17, 2024 2.350 2.596 2.325 2.500 569,561 +0.15(+6.38%)
Jan 16, 2024 2.310 2.400 2.120 2.350 740,399 +0.12(+5.38%)
Jan 12, 2024 2.100 2.240 1.960 2.230 1,400,491 +0.16(+7.73%)
Jan 11, 2024 1.830 2.130 1.830 2.070 523,761 +0.26(+14.36%)
Jan 10, 2024 1.770 1.860 1.750 1.810 159,297 -0.01(-0.55%)
Jan 09, 2024 1.770 1.890 1.710 1.820 95,840 +0.06(+3.12%)
Jan 08, 2024 1.770 1.800 1.710 1.765 125,275 -0.01(-0.28%)
Jan 05, 2024 1.790 1.830 1.750 1.770 252,903 -0.02(-1.12%)
Jan 04, 2024 1.650 1.790 1.620 1.790 173,826 +0.14(+8.48%)
Jan 03, 2024 1.570 1.680 1.540 1.650 189,908 +0.11(+7.14%)
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.