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 (%)
Sep 30, 2022 1.450 1.610 1.430 1.440 52,379 -0.05(-3.36%)
Sep 29, 2022 1.570 1.630 1.461 1.490 30,722 -0.07(-4.49%)
Sep 28, 2022 1.520 1.630 1.435 1.560 33,114 +0.09(+6.48%)
Sep 27, 2022 1.350 1.465 1.310 1.465 61,071 +0.09(+6.16%)
Sep 26, 2022 1.310 1.464 1.310 1.380 52,146 +0.02(+1.47%)
Sep 23, 2022 1.530 1.530 1.351 1.360 100,458 -0.10(-6.85%)
Sep 22, 2022 1.510 1.530 1.320 1.460 113,669 -0.07(-4.58%)
Sep 21, 2022 1.600 1.650 1.530 1.530 64,031 -0.10(-6.13%)
Sep 20, 2022 1.680 1.760 1.630 1.630 37,746 -0.08(-4.68%)
Sep 19, 2022 1.760 1.820 1.710 1.710 53,318 -0.10(-5.52%)
Sep 16, 2022 1.790 1.890 1.782 1.810 30,901 +0.01(+0.56%)
Sep 15, 2022 1.820 1.900 1.790 1.800 39,660 -0.07(-3.74%)
Sep 14, 2022 1.860 1.870 1.800 1.870 26,938 +0.05(+2.75%)
Sep 13, 2022 1.830 1.890 1.805 1.820 49,579 -0.04(-2.15%)
Sep 12, 2022 1.900 1.983 1.830 1.860 36,805 -0.04(-2.11%)
Sep 09, 2022 1.920 1.950 1.870 1.900 45,236 +0.02(+1.06%)
Sep 08, 2022 1.840 1.960 1.840 1.880 43,161 -0.02(-1.05%)
Sep 07, 2022 1.780 1.920 1.780 1.900 33,972 +0.00(+0.00%)
Sep 06, 2022 1.900 1.900 1.840 1.900 65,778 +0.04(+2.15%)
Sep 02, 2022 1.660 1.900 1.660 1.860 105,551 +0.13(+7.51%)
Sep 01, 2022 1.740 1.760 1.710 1.730 45,842 +0.00(+0.00%)
Aug 31, 2022 1.850 1.870 1.700 1.730 107,625 -0.04(-2.26%)
Aug 30, 2022 1.870 1.870 1.770 1.770 36,484 -0.06(-3.28%)
Aug 29, 2022 1.940 1.940 1.830 1.830 17,948 -0.04(-2.14%)
Aug 26, 2022 1.880 1.930 1.820 1.870 67,409 -0.01(-0.53%)
Aug 25, 2022 1.950 1.977 1.880 1.880 58,789 -0.12(-6.00%)
Aug 24, 2022 2.090 2.090 1.900 2.000 75,551 -0.02(-0.99%)
Aug 23, 2022 1.960 2.050 1.870 2.020 56,583 +0.06(+3.06%)
Aug 22, 2022 1.940 1.970 1.870 1.960 50,416 -0.04(-2.00%)
Aug 19, 2022 1.880 2.000 1.805 2.000 110,509 +0.14(+7.53%)
Aug 18, 2022 1.750 1.900 1.710 1.860 73,611 +0.07(+3.91%)
Aug 17, 2022 1.770 1.920 1.750 1.790 46,922 -0.06(-3.24%)
Aug 16, 2022 1.990 1.990 1.810 1.850 37,955 -0.09(-4.64%)
Aug 15, 2022 1.980 1.980 1.840 1.940 98,018 +0.01(+0.52%)
Aug 12, 2022 1.990 1.990 1.810 1.930 89,593 +0.03(+1.58%)
Aug 11, 2022 1.810 2.250 1.810 1.900 337,334 +0.08(+4.40%)
Aug 10, 2022 1.610 1.900 1.610 1.820 182,925 +0.22(+13.75%)
Aug 09, 2022 1.540 1.640 1.540 1.600 41,023 -0.04(-2.44%)
Aug 08, 2022 1.640 1.650 1.550 1.640 102,308 +0.11(+7.19%)
Aug 05, 2022 1.520 1.630 1.520 1.530 87,301 +0.01(+0.66%)
Aug 04, 2022 1.570 1.630 1.510 1.520 103,763 +0.00(+0.00%)
Aug 03, 2022 1.490 1.560 1.490 1.520 30,445 +0.03(+2.01%)
Aug 02, 2022 1.550 1.550 1.480 1.490 37,811 -0.04(-2.93%)
Aug 01, 2022 1.520 1.573 1.470 1.535 43,286 +0.05(+3.72%)
Jul 29, 2022 1.480 1.590 1.470 1.480 37,170 -0.12(-7.50%)
Jul 28, 2022 1.470 1.600 1.460 1.600 22,148 +0.14(+9.59%)
Jul 27, 2022 1.450 1.536 1.450 1.460 13,239 -0.02(-1.35%)
Jul 26, 2022 1.510 1.530 1.450 1.480 23,968 +0.00(+0.00%)
Jul 25, 2022 1.490 1.550 1.460 1.480 50,997 -0.01(-0.67%)
Jul 22, 2022 1.650 1.650 1.480 1.490 50,725 -0.01(-0.67%)
Jul 21, 2022 1.520 1.530 1.490 1.500 28,372 -0.05(-3.23%)
Jul 20, 2022 1.620 1.620 1.530 1.550 6,702 -0.01(-0.64%)
Jul 19, 2022 1.640 1.640 1.550 1.560 18,596 -0.01(-0.64%)
Jul 18, 2022 1.570 1.590 1.501 1.570 18,418 +0.07(+4.67%)
Jul 15, 2022 1.500 1.540 1.470 1.500 18,936 -0.01(-0.66%)
Jul 14, 2022 1.460 1.540 1.430 1.510 22,450 -0.01(-0.66%)
Jul 13, 2022 1.510 1.560 1.500 1.520 12,440 -0.04(-2.56%)
Jul 12, 2022 1.550 1.610 1.550 1.560 25,541 +0.00(+0.00%)
Jul 11, 2022 1.570 1.650 1.560 1.560 37,962 -0.06(-3.70%)
Jul 08, 2022 1.610 1.640 1.570 1.620 44,804 -0.03(-1.82%)
Jul 07, 2022 1.590 1.659 1.500 1.650 95,825 +0.12(+7.84%)
Jul 06, 2022 1.640 1.640 1.510 1.530 45,224 -0.06(-3.77%)
Jul 05, 2022 1.650 1.650 1.450 1.590 81,418 -0.11(-6.47%)
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.