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:

Real Brokerage Inc (NQ: REAX )

4.660 -0.090 (-1.89%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.840 4.090 3.770 3.990 578,461 +0.13(+3.37%)
Apr 30, 2024 3.670 3.950 3.660 3.860 452,182 +0.15(+4.04%)
Apr 29, 2024 3.710 3.890 3.670 3.710 358,480 -0.12(-3.13%)
Apr 26, 2024 3.720 3.940 3.680 3.830 422,195 +0.13(+3.51%)
Apr 25, 2024 3.760 3.830 3.650 3.700 475,097 -0.14(-3.65%)
Apr 24, 2024 3.730 3.890 3.710 3.840 604,389 +0.11(+2.95%)
Apr 23, 2024 3.470 3.915 3.460 3.730 696,899 +0.25(+7.18%)
Apr 22, 2024 3.350 3.627 3.350 3.480 437,164 +0.08(+2.35%)
Apr 19, 2024 3.340 3.640 3.250 3.400 619,425 +0.06(+1.80%)
Apr 18, 2024 3.350 3.405 3.020 3.340 1,181,279 -0.02(-0.60%)
Apr 17, 2024 3.670 3.720 3.280 3.360 882,647 -0.37(-9.92%)
Apr 16, 2024 3.660 3.950 3.580 3.730 805,921 +0.00(+0.00%)
Apr 15, 2024 4.150 4.150 3.690 3.730 909,520 -0.43(-10.34%)
Apr 12, 2024 4.250 4.410 4.140 4.160 774,878 -0.15(-3.48%)
Apr 11, 2024 4.390 4.390 4.040 4.310 584,253 +0.12(+2.86%)
Apr 10, 2024 4.290 4.490 4.020 4.190 778,939 -0.16(-3.68%)
Apr 09, 2024 4.240 4.580 4.090 4.350 1,170,486 +0.11(+2.59%)
Apr 08, 2024 4.170 4.270 3.730 4.240 1,260,490 +0.15(+3.67%)
Apr 05, 2024 3.720 4.290 3.690 4.090 1,999,738 +0.31(+8.20%)
Apr 04, 2024 3.380 3.988 3.270 3.780 2,391,865 +0.40(+11.83%)
Apr 03, 2024 3.080 3.400 3.080 3.380 586,724 +0.29(+9.39%)
Apr 02, 2024 3.090 3.210 3.040 3.090 305,296 -0.03(-0.96%)
Apr 01, 2024 3.090 3.240 3.010 3.120 378,133 +0.00(+0.00%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.