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 UNCHANGED
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 (%)
Jul 31, 2023 1.660 1.700 1.640 1.670 56,765 -0.02(-1.18%)
Jul 28, 2023 1.690 1.718 1.660 1.690 121,607 +0.01(+0.60%)
Jul 27, 2023 1.720 1.760 1.640 1.680 69,375 -0.05(-2.89%)
Jul 26, 2023 1.750 1.770 1.713 1.730 22,508 +0.00(+0.00%)
Jul 25, 2023 1.770 1.810 1.660 1.730 102,244 -0.06(-3.35%)
Jul 24, 2023 1.750 1.815 1.670 1.790 38,074 +0.02(+1.13%)
Jul 21, 2023 1.720 1.790 1.712 1.770 91,549 +0.06(+3.51%)
Jul 20, 2023 1.800 1.840 1.710 1.710 94,300 -0.11(-6.04%)
Jul 19, 2023 1.790 1.880 1.780 1.820 91,236 +0.04(+2.25%)
Jul 18, 2023 1.610 1.790 1.610 1.780 119,706 +0.18(+11.25%)
Jul 17, 2023 1.710 1.710 1.550 1.600 246,396 -0.15(-8.57%)
Jul 14, 2023 1.850 1.890 1.750 1.750 117,009 -0.13(-6.91%)
Jul 13, 2023 1.840 1.950 1.840 1.880 78,354 +0.04(+2.17%)
Jul 12, 2023 1.830 1.890 1.820 1.840 89,371 +0.03(+1.66%)
Jul 11, 2023 1.860 1.920 1.580 1.810 210,341 -0.06(-3.21%)
Jul 10, 2023 1.900 1.950 1.860 1.870 74,471 -0.03(-1.58%)
Jul 07, 2023 1.900 1.950 1.860 1.900 127,217 -0.01(-0.52%)
Jul 06, 2023 1.990 1.990 1.880 1.910 123,611 -0.07(-3.54%)
Jul 05, 2023 1.920 1.980 1.880 1.980 108,926 +0.08(+4.21%)
Jul 03, 2023 1.920 1.920 1.840 1.900 151,701 -0.01(-0.52%)
Jun 30, 2023 1.900 1.930 1.860 1.910 177,977 +0.02(+1.06%)
Jun 29, 2023 1.800 1.890 1.770 1.890 158,328 +0.13(+7.39%)
Jun 28, 2023 1.690 1.830 1.690 1.760 109,123 +0.03(+1.73%)
Jun 27, 2023 1.650 1.760 1.620 1.730 82,095 +0.06(+3.59%)
Jun 26, 2023 1.800 1.800 1.670 1.670 149,578 -0.07(-4.02%)
Jun 23, 2023 1.900 1.900 1.670 1.740 277,444 -0.16(-8.42%)
Jun 22, 2023 1.860 1.900 1.825 1.900 112,365 +0.06(+3.26%)
Jun 21, 2023 1.820 1.900 1.800 1.840 240,893 +0.02(+1.10%)
Jun 20, 2023 1.730 1.850 1.690 1.820 332,659 +0.10(+5.81%)
Jun 16, 2023 1.540 1.750 1.480 1.720 307,411 +0.19(+12.42%)
Jun 15, 2023 1.410 1.600 1.405 1.530 530,636 +0.34(+28.57%)
May 08, 2023 1.230 1.230 1.160 1.190 122,378 -0.03(-2.46%)
May 05, 2023 1.220 1.249 1.200 1.220 125,767 +0.03(+2.52%)
May 04, 2023 1.190 1.220 1.180 1.190 65,895 +0.01(+0.85%)
May 03, 2023 1.180 1.240 1.180 1.180 98,356 -0.02(-1.67%)
May 02, 2023 1.210 1.215 1.170 1.200 100,212 +0.01(+0.84%)
May 01, 2023 1.180 1.210 1.180 1.190 53,080 +0.00(+0.00%)
Apr 28, 2023 1.200 1.210 1.190 1.190 41,616 +0.01(+0.85%)
Apr 27, 2023 1.180 1.215 1.170 1.180 112,353 -0.02(-1.67%)
Apr 26, 2023 1.180 1.230 1.180 1.200 76,652 +0.01(+0.84%)
Apr 25, 2023 1.200 1.210 1.190 1.190 26,582 -0.01(-0.83%)
Apr 24, 2023 1.220 1.230 1.190 1.200 82,529 -0.02(-1.64%)
Apr 21, 2023 1.200 1.220 1.190 1.220 59,404 +0.03(+2.52%)
Apr 20, 2023 1.200 1.210 1.180 1.190 37,242 -0.03(-2.46%)
Apr 19, 2023 1.230 1.230 1.170 1.220 45,259 -0.02(-1.61%)
Apr 18, 2023 1.340 1.340 1.200 1.240 115,368 -0.08(-6.06%)
Apr 17, 2023 1.300 1.380 1.290 1.320 57,955 +0.00(+0.00%)
Apr 14, 2023 1.280 1.370 1.280 1.320 82,412 +0.02(+1.54%)
Apr 13, 2023 1.250 1.330 1.250 1.300 91,786 +0.03(+2.36%)
Apr 12, 2023 1.240 1.270 1.220 1.270 63,245 +0.05(+4.10%)
Apr 11, 2023 1.210 1.250 1.200 1.220 61,577 +0.03(+2.52%)
Apr 10, 2023 1.170 1.260 1.160 1.190 90,665 +0.02(+1.71%)
Apr 06, 2023 1.220 1.220 1.170 1.170 62,326 -0.03(-2.50%)
Apr 05, 2023 1.200 1.220 1.180 1.200 70,738 +0.02(+1.69%)
Apr 04, 2023 1.180 1.268 1.170 1.180 95,755 +0.01(+0.85%)
Apr 03, 2023 1.270 1.270 1.140 1.170 183,692 -0.04(-3.31%)
Mar 31, 2023 1.280 1.280 1.190 1.210 59,984 +0.00(+0.00%)
Mar 30, 2023 1.180 1.260 1.180 1.210 29,177 -0.01(-0.82%)
Mar 29, 2023 1.220 1.300 1.170 1.220 54,404 +0.00(+0.00%)
Mar 28, 2023 1.270 1.270 1.220 1.220 39,097 -0.05(-3.94%)
Mar 27, 2023 1.170 1.300 1.170 1.270 69,238 +0.09(+7.63%)
Mar 24, 2023 1.170 1.230 1.130 1.180 164,559 +0.04(+3.51%)
Mar 23, 2023 1.240 1.265 1.140 1.140 126,266 -0.09(-7.32%)
Mar 22, 2023 1.260 1.280 1.216 1.230 71,634 -0.03(-2.38%)
Mar 21, 2023 1.250 1.295 1.232 1.260 87,112 +0.06(+5.00%)
Mar 20, 2023 1.330 1.332 1.150 1.200 128,223 -0.05(-4.00%)
Mar 17, 2023 1.280 1.350 1.250 1.250 37,780 -0.06(-4.58%)
Mar 16, 2023 1.310 1.400 1.273 1.310 50,880 +0.05(+3.56%)
Mar 15, 2023 1.320 1.330 1.250 1.265 82,819 -0.04(-2.69%)
Mar 14, 2023 1.350 1.390 1.300 1.300 45,649 -0.07(-5.11%)
Mar 13, 2023 1.390 1.390 1.250 1.370 147,549 -0.01(-0.72%)
Mar 10, 2023 1.310 1.390 1.310 1.380 50,025 +0.08(+6.15%)
Mar 09, 2023 1.370 1.390 1.290 1.300 42,480 -0.09(-6.47%)
Mar 08, 2023 1.400 1.400 1.340 1.390 41,698 -0.01(-0.71%)
Mar 07, 2023 1.400 1.400 1.340 1.400 38,241 +0.02(+1.45%)
Mar 06, 2023 1.400 1.400 1.340 1.380 49,403 +0.04(+2.99%)
Mar 03, 2023 1.310 1.430 1.310 1.340 60,739 +0.00(+0.00%)
Mar 02, 2023 1.440 1.440 1.340 1.340 19,993 -0.11(-7.59%)
Mar 01, 2023 1.380 1.500 1.380 1.450 71,413 +0.06(+4.32%)
Feb 28, 2023 1.270 1.450 1.270 1.390 88,270 +0.02(+1.46%)
Feb 27, 2023 1.380 1.380 1.250 1.370 23,374 +0.14(+11.38%)
Feb 24, 2023 1.230 1.270 1.230 1.230 36,247 -0.05(-3.91%)
Feb 23, 2023 1.310 1.349 1.250 1.280 32,606 +0.01(+0.79%)
Feb 22, 2023 1.270 1.320 1.270 1.270 53,310 -0.03(-2.31%)
Feb 21, 2023 1.390 1.390 1.300 1.300 36,868 -0.10(-7.14%)
Feb 17, 2023 1.410 1.410 1.370 1.400 14,519 -0.02(-1.41%)
Feb 16, 2023 1.330 1.420 1.300 1.420 59,465 +0.01(+1.07%)
Feb 15, 2023 1.412 1.421 1.400 1.405 13,400 -0.01(-1.06%)
Feb 14, 2023 1.430 1.430 1.400 1.420 14,687 -0.01(-0.70%)
Feb 13, 2023 1.420 1.440 1.397 1.430 51,633 +0.00(+0.00%)
Feb 10, 2023 1.420 1.430 1.420 1.430 9,039 +0.01(+0.70%)
Feb 09, 2023 1.490 1.490 1.330 1.420 118,965 -0.01(-0.70%)
Feb 08, 2023 1.430 1.450 1.380 1.430 50,891 +0.04(+2.88%)
Feb 07, 2023 1.500 1.500 1.370 1.390 151,399 -0.04(-2.80%)
Feb 06, 2023 1.390 1.450 1.365 1.430 105,771 +0.07(+5.15%)
Feb 03, 2023 1.320 1.400 1.320 1.360 143,771 +0.01(+0.74%)
Feb 02, 2023 1.380 1.380 1.330 1.350 32,068 +0.03(+2.27%)
Feb 01, 2023 1.370 1.380 1.320 1.320 136,051 -0.05(-3.65%)
Jan 31, 2023 1.380 1.420 1.360 1.370 33,902 -0.01(-0.72%)
Jan 30, 2023 1.400 1.417 1.370 1.380 35,247 -0.03(-2.13%)
Jan 27, 2023 1.390 1.420 1.355 1.410 72,836 +0.06(+4.44%)
Jan 26, 2023 1.300 1.360 1.300 1.350 94,978 +0.05(+3.85%)
Jan 25, 2023 1.350 1.370 1.300 1.300 52,593 -0.06(-4.41%)
Jan 24, 2023 1.340 1.360 1.260 1.360 52,901 +0.04(+3.03%)
Jan 23, 2023 1.340 1.350 1.270 1.320 60,986 +0.04(+3.12%)
Jan 20, 2023 1.280 1.300 1.280 1.280 14,624 +0.00(+0.01%)
Jan 19, 2023 1.360 1.360 1.260 1.280 22,280 +0.00(+0.00%)
Jan 18, 2023 1.300 1.350 1.260 1.280 17,556 -0.02(-1.54%)
Jan 17, 2023 1.300 1.300 1.260 1.300 77,941 +0.01(+0.78%)
Jan 13, 2023 1.300 1.300 1.261 1.290 22,582 +0.00(+0.00%)
Jan 12, 2023 1.260 1.300 1.240 1.290 61,247 +0.03(+2.38%)
Jan 11, 2023 1.290 1.295 1.250 1.260 29,352 -0.02(-1.56%)
Jan 10, 2023 1.210 1.300 1.110 1.280 48,529 +0.08(+6.67%)
Jan 09, 2023 1.200 1.280 1.200 1.200 76,745 -0.04(-3.23%)
Jan 06, 2023 1.230 1.270 1.230 1.240 35,684 -0.01(-0.80%)
Jan 05, 2023 1.220 1.253 1.170 1.250 61,391 +0.07(+5.93%)
Jan 04, 2023 1.130 1.190 1.100 1.180 49,420 +0.09(+8.26%)
Jan 03, 2023 1.000 1.105 1.000 1.090 203,879 +0.04(+3.81%)
Dec 30, 2022 1.100 1.150 1.050 1.050 180,394 -0.02(-1.87%)
Dec 29, 2022 1.120 1.140 1.070 1.070 100,677 -0.05(-4.46%)
Dec 28, 2022 1.150 1.185 1.050 1.120 69,209 -0.03(-2.61%)
Dec 27, 2022 1.150 1.161 1.125 1.150 104,856 +0.06(+5.50%)
Dec 23, 2022 1.190 1.190 1.077 1.090 109,557 -0.11(-9.17%)
Dec 22, 2022 1.130 1.220 1.070 1.200 132,511 +0.07(+6.19%)
Dec 21, 2022 1.170 1.190 1.130 1.130 65,803 -0.05(-4.24%)
Dec 20, 2022 1.240 1.250 1.165 1.180 29,476 -0.07(-5.60%)
Dec 19, 2022 1.240 1.260 1.210 1.250 87,700 +0.08(+6.84%)
Dec 16, 2022 1.200 1.240 1.160 1.170 112,041 -0.03(-2.50%)
Dec 15, 2022 1.220 1.299 1.200 1.200 49,613 -0.06(-4.76%)
Dec 14, 2022 1.250 1.314 1.240 1.260 55,912 +0.02(+1.61%)
Dec 13, 2022 1.340 1.340 1.220 1.240 285,423 +0.02(+1.64%)
Dec 12, 2022 1.240 1.280 1.210 1.220 145,892 -0.02(-1.61%)
Dec 09, 2022 1.250 1.280 1.210 1.240 44,534 -0.01(-0.80%)
Dec 08, 2022 1.280 1.300 1.220 1.250 48,937 -0.04(-3.10%)
Dec 07, 2022 1.300 1.300 1.270 1.290 31,775 +0.05(+4.03%)
Dec 06, 2022 1.240 1.258 1.240 1.240 27,956 -0.02(-1.59%)
Dec 05, 2022 1.290 1.350 1.210 1.260 112,256 +0.01(+0.80%)
Dec 02, 2022 1.240 1.290 1.240 1.250 58,799 +0.01(+0.81%)
Dec 01, 2022 1.290 1.300 1.230 1.240 49,653 -0.01(-0.80%)
Nov 30, 2022 1.270 1.270 1.220 1.250 126,375 -0.00(-0.12%)
Nov 29, 2022 1.301 1.301 1.220 1.252 95,480 -0.02(-1.46%)
Nov 28, 2022 1.300 1.320 1.270 1.270 22,435 -0.04(-3.05%)
Nov 25, 2022 1.270 1.320 1.270 1.310 11,079 +0.02(+1.55%)
Nov 23, 2022 1.200 1.308 1.200 1.290 107,076 +0.01(+0.78%)
Nov 22, 2022 1.290 1.320 1.260 1.280 49,029 -0.02(-1.54%)
Nov 21, 2022 1.280 1.320 1.280 1.300 38,984 +0.01(+0.39%)
Nov 18, 2022 1.320 1.350 1.280 1.295 69,495 -0.03(-1.89%)
Nov 17, 2022 1.350 1.360 1.300 1.320 110,881 -0.03(-2.22%)
Nov 16, 2022 1.390 1.390 1.330 1.350 41,085 -0.04(-2.88%)
Nov 15, 2022 1.380 1.400 1.380 1.390 91,287 +0.04(+2.96%)
Nov 14, 2022 1.300 1.410 1.300 1.350 66,792 +0.00(+0.00%)
Nov 11, 2022 1.380 1.450 1.350 1.350 40,839 -0.05(-3.57%)
Nov 10, 2022 1.260 1.480 1.260 1.400 81,150 +0.09(+6.87%)
Nov 09, 2022 1.400 1.480 1.270 1.310 90,005 -0.09(-6.43%)
Nov 08, 2022 1.430 1.500 1.400 1.400 88,773 -0.08(-5.41%)
Nov 07, 2022 1.450 1.487 1.409 1.480 50,579 +0.06(+4.23%)
Nov 04, 2022 1.490 1.490 1.420 1.420 64,518 -0.05(-3.40%)
Nov 03, 2022 1.500 1.500 1.455 1.470 80,170 +0.00(+0.00%)
Nov 02, 2022 1.460 1.500 1.460 1.470 30,609 -0.01(-0.68%)
Nov 01, 2022 1.490 1.500 1.450 1.480 21,127 +0.03(+2.07%)
Oct 31, 2022 1.490 1.492 1.430 1.450 25,287 -0.04(-2.68%)
Oct 28, 2022 1.470 1.530 1.470 1.490 84,533 +0.02(+1.36%)
Oct 27, 2022 1.470 1.500 1.462 1.470 29,254 -0.01(-0.68%)
Oct 26, 2022 1.390 1.480 1.380 1.480 26,330 +0.09(+6.47%)
Oct 25, 2022 1.360 1.420 1.360 1.390 29,433 +0.03(+2.21%)
Oct 24, 2022 1.450 1.450 1.350 1.360 31,187 -0.10(-6.85%)
Oct 21, 2022 1.500 1.500 1.440 1.460 34,793 -0.04(-2.67%)
Oct 20, 2022 1.510 1.530 1.500 1.500 29,936 -0.01(-0.66%)
Oct 19, 2022 1.570 1.570 1.510 1.510 24,107 -0.04(-2.58%)
Oct 18, 2022 1.560 1.610 1.550 1.550 39,546 -0.02(-1.27%)
Oct 17, 2022 1.560 1.590 1.560 1.570 27,279 +0.04(+2.61%)
Oct 14, 2022 1.550 1.580 1.520 1.530 23,936 -0.03(-1.92%)
Oct 13, 2022 1.570 1.585 1.510 1.560 16,534 +0.02(+1.30%)
Oct 12, 2022 1.490 1.580 1.490 1.540 19,004 +0.04(+2.67%)
Oct 11, 2022 1.500 1.550 1.480 1.500 16,550 -0.02(-1.32%)
Oct 10, 2022 1.540 1.540 1.490 1.520 14,343 -0.04(-2.56%)
Oct 07, 2022 1.500 1.640 1.480 1.560 54,537 +0.00(+0.00%)
Oct 06, 2022 1.520 1.580 1.420 1.560 33,006 +0.02(+1.30%)
Oct 05, 2022 1.590 1.650 1.500 1.540 32,365 -0.02(-1.28%)
Oct 04, 2022 1.450 1.687 1.450 1.560 101,728 +0.06(+4.00%)
Oct 03, 2022 1.410 1.580 1.410 1.500 47,160 +0.06(+4.17%)
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%)
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.