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 )

5.000 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.