Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Real Brokerage Inc (NQ: REAX )

4.310 -0.150 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2021 2.000 2.200 1.979 2.170 353,695 +0.19(+9.66%)
Oct 29, 2021 1.940 1.990 1.880 1.979 135,346 +0.04(+2.01%)
Oct 28, 2021 1.950 2.050 1.930 1.940 220,642 -0.01(-0.51%)
Oct 27, 2021 1.930 2.000 1.920 1.950 214,889 +0.03(+1.56%)
Oct 26, 2021 1.950 1.990 1.920 115,599 -0.01(-0.52%)
Oct 25, 2021 1.920 1.959 1.900 1.930 141,694 +0.04(+2.12%)
Oct 22, 2021 1.910 1.920 1.850 1.890 145,329 -0.03(-1.56%)
Oct 21, 2021 1.900 1.920 1.810 1.920 229,709 +0.02(+1.05%)
Oct 20, 2021 1.870 1.920 1.850 1.900 137,883 +0.01(+0.53%)
Oct 19, 2021 1.850 1.910 1.810 1.890 148,523 +0.04(+2.16%)
Oct 18, 2021 1.810 1.869 1.805 1.850 226,500 +0.03(+1.65%)
Oct 15, 2021 1.850 1.850 1.820 1.820 105,812 -0.01(-0.58%)
Oct 14, 2021 1.850 1.870 1.830 1.831 101,398 +0.01(+0.58%)
Oct 13, 2021 1.850 1.870 1.810 1.820 110,967 -0.04(-2.15%)
Oct 12, 2021 1.860 1.870 1.840 1.860 209,898 +0.00(+0.00%)
Oct 11, 2021 1.810 1.880 1.810 1.860 83,394 +0.05(+2.76%)
Oct 08, 2021 1.830 1.850 1.810 1.810 85,882 -0.01(-0.55%)
Oct 07, 2021 1.870 1.870 1.820 1.820 56,972 -0.03(-1.62%)
Oct 06, 2021 1.840 1.878 1.840 1.850 53,695 +0.01(+0.54%)
Oct 05, 2021 1.840 1.870 1.810 1.840 58,807 +0.01(+0.55%)
Oct 04, 2021 1.830 1.870 1.830 1.830 46,281 -0.03(-1.61%)
Oct 01, 2021 1.870 1.900 1.850 1.860 67,571 +0.00(+0.00%)
Sep 30, 2021 1.880 1.880 1.830 1.860 82,698 +0.04(+2.20%)
Sep 29, 2021 1.810 1.870 1.790 1.820 157,461 -0.01(-0.55%)
Sep 28, 2021 1.870 1.870 1.800 1.830 92,833 -0.04(-2.14%)
Sep 27, 2021 1.810 1.870 1.810 1.870 65,402 +0.01(+0.54%)
Sep 24, 2021 1.800 1.810 1.800 1.860 23,595 -0.00(-0.27%)
Sep 23, 2021 1.820 1.880 1.820 1.865 81,621 +0.05(+3.04%)
Sep 22, 2021 1.840 1.870 1.810 1.810 68,408 -0.03(-1.63%)
Sep 21, 2021 1.870 1.870 1.815 1.840 46,105 +0.00(+0.00%)
Sep 20, 2021 1.850 1.870 1.800 1.840 111,021 -0.03(-1.60%)
Sep 17, 2021 1.850 1.870 1.850 1.870 27,735 +0.02(+1.08%)
Sep 16, 2021 1.910 1.910 1.850 1.850 46,655 -0.03(-1.86%)
Sep 15, 2021 1.910 1.920 1.880 1.885 31,270 -0.01(-0.79%)
Sep 14, 2021 1.930 1.930 1.860 1.900 89,001 -0.02(-1.04%)
Sep 13, 2021 1.940 1.950 1.900 1.920 152,377 +0.00(+0.00%)
Sep 10, 2021 1.930 1.960 1.900 1.920 74,491 +0.00(+0.00%)
Sep 09, 2021 1.940 1.970 1.900 1.920 182,245 -0.04(-2.04%)
Sep 08, 2021 1.980 1.990 1.940 1.960 95,124 +0.00(+0.00%)
Sep 07, 2021 1.950 1.990 1.930 1.960 106,255 +0.03(+1.55%)
Sep 03, 2021 1.960 1.960 1.920 1.930 64,496 -0.02(-1.03%)
Sep 02, 2021 1.920 1.960 1.870 1.950 43,979 +0.00(+0.00%)
Sep 01, 2021 1.980 1.990 1.920 1.950 76,608 +0.01(+0.52%)
Aug 31, 2021 1.940 2.000 1.930 1.940 103,652 +0.02(+1.31%)
Aug 30, 2021 1.900 1.974 1.870 1.915 101,591 -0.01(-0.78%)
Aug 27, 2021 1.850 1.960 1.850 1.930 136,049 +0.00(+0.00%)
Aug 26, 2021 1.980 1.990 1.890 1.930 79,988 -0.05(-2.53%)
Aug 25, 2021 1.940 1.980 1.924 1.980 67,994 +0.05(+2.59%)
Aug 24, 2021 2.000 2.000 1.895 1.930 96,493 +0.00(+0.00%)
Aug 23, 2021 2.050 2.050 1.880 1.930 115,211 +0.05(+2.66%)
Aug 20, 2021 2.000 2.000 1.880 1.880 64,245 -0.06(-3.19%)
Aug 19, 2021 1.850 1.950 1.800 1.942 100,608 +0.06(+3.30%)
Aug 18, 2021 1.950 1.990 1.820 1.880 115,488 +0.06(+3.30%)
Aug 17, 2021 1.980 1.980 1.810 1.820 82,002 -0.08(-4.22%)
Aug 16, 2021 1.960 2.100 1.880 1.900 153,416 -0.14(-6.86%)
Aug 13, 2021 2.020 2.130 1.915 2.040 92,551 +0.02(+0.99%)
Aug 12, 2021 2.110 2.110 1.960 2.020 132,366 -0.09(-4.27%)
Aug 11, 2021 2.100 2.180 1.950 2.110 150,110 +0.10(+4.98%)
Aug 10, 2021 1.910 2.050 1.910 2.010 153,969 +0.04(+2.03%)
Aug 09, 2021 1.970 2.000 1.900 1.970 97,546 +0.07(+3.69%)
Aug 06, 2021 1.890 1.975 1.850 1.900 165,422 +0.10(+5.55%)
Aug 05, 2021 1.800 1.800 1.710 1.800 88,716 +0.02(+1.12%)
Aug 04, 2021 1.680 1.800 1.667 1.780 135,537 +0.07(+4.09%)
Aug 03, 2021 1.660 1.790 1.615 1.710 106,029 -0.06(-3.38%)
Aug 02, 2021 1.800 1.840 1.720 1.770 78,179 -0.03(-1.67%)
Jul 30, 2021 1.840 1.870 1.780 1.800 69,806 -0.02(-1.10%)
Jul 29, 2021 1.850 1.940 1.750 1.820 93,878 +0.01(+0.55%)
Jul 28, 2021 2.020 2.020 1.767 1.810 72,658 -0.02(-1.04%)
Jul 27, 2021 2.100 2.100 1.798 1.829 203,467 -0.07(-3.73%)
Jul 26, 2021 2.200 2.200 1.900 1.900 78,203 -0.08(-4.04%)
Jul 23, 2021 2.180 2.190 1.950 1.980 251,986 -0.10(-4.69%)
Jul 22, 2021 2.163 2.163 2.018 2.078 125,464 -0.02(-0.95%)
Jul 21, 2021 2.078 2.163 2.015 2.098 137,480 +0.14(+7.02%)
Jul 20, 2021 1.935 1.995 1.896 1.960 74,964 +0.08(+4.39%)
Jul 19, 2021 1.948 1.995 1.877 1.877 204,920 -0.08(-4.33%)
Jul 16, 2021 2.000 2.062 1.948 1.962 330,400 -0.13(-6.32%)
Jul 15, 2021 2.062 2.095 2.025 2.095 137,372 +0.00(+0.01%)
Jul 14, 2021 2.125 2.158 2.064 2.095 60,176 +0.01(+0.35%)
Jul 13, 2021 2.117 2.122 2.070 2.087 125,568 -0.04(-1.82%)
Jul 12, 2021 2.095 2.147 2.095 2.126 49,688 +0.00(+0.06%)
Jul 09, 2021 2.237 2.237 2.107 2.125 21,524 +0.00(+0.00%)
Jul 08, 2021 2.150 2.150 2.083 2.125 77,756 -0.03(-1.39%)
Jul 07, 2021 2.215 2.215 2.150 2.155 45,772 -0.03(-1.43%)
Jul 06, 2021 2.212 2.212 2.147 2.186 86,492 -0.03(-1.19%)
Jul 02, 2021 2.265 2.265 2.200 2.212 71,048 -0.06(-2.75%)
Jul 01, 2021 2.275 2.275 2.200 2.275 50,884 +0.02(+0.66%)
Jun 30, 2021 2.283 2.283 2.188 2.260 113,728 +0.00(+0.00%)
Jun 29, 2021 2.237 2.260 2.225 2.260 77,972 +0.04(+1.69%)
Jun 28, 2021 2.297 2.297 2.200 2.223 77,012 -0.06(-2.63%)
Jun 25, 2021 2.237 2.322 2.237 2.283 91,064 +0.01(+0.33%)
Jun 24, 2021 2.375 2.375 2.237 2.275 78,772 -0.00(-0.05%)
Jun 23, 2021 2.355 2.356 2.225 2.276 73,096 -0.08(-3.19%)
Jun 22, 2021 2.380 2.380 2.285 2.351 109,744 -0.03(-1.10%)
Jun 21, 2021 2.478 2.478 2.309 2.377 115,312 -0.03(-1.40%)
Jun 18, 2021 2.420 2.450 2.327 2.411 126,404 -0.06(-2.38%)
Jun 17, 2021 2.449 2.449 2.438 2.470 186,928 +0.06(+2.38%)
Jun 16, 2021 2.500 2.777 2.268 2.413 280,324 -0.09(-3.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.