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 )

4.750 -0.110 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2021 3.810 3.870 3.650 3.690 207,609 -0.14(-3.66%)
Dec 30, 2021 3.680 3.910 3.460 3.830 274,461 +0.08(+2.13%)
Dec 29, 2021 3.950 3.950 3.700 3.750 268,397 -0.16(-4.09%)
Dec 28, 2021 4.150 4.350 3.830 3.910 410,259 -0.21(-5.10%)
Dec 27, 2021 3.690 4.350 3.650 4.120 634,371 +0.41(+11.05%)
Dec 23, 2021 3.660 3.720 3.590 3.710 135,990 +0.05(+1.37%)
Dec 22, 2021 3.660 3.700 3.600 3.660 72,190 +0.02(+0.55%)
Dec 21, 2021 3.770 3.810 3.550 3.640 241,700 -0.12(-3.19%)
Dec 20, 2021 3.750 4.060 3.582 3.760 292,731 +0.05(+1.35%)
Dec 17, 2021 3.700 3.710 3.530 3.710 210,944 +0.10(+2.77%)
Dec 16, 2021 3.700 3.700 3.450 3.610 220,114 +0.03(+0.84%)
Dec 15, 2021 3.590 3.640 3.490 3.580 135,219 +0.02(+0.56%)
Dec 14, 2021 3.500 3.570 3.417 3.560 72,753 +0.08(+2.30%)
Dec 13, 2021 3.540 3.620 3.440 3.480 128,246 -0.05(-1.42%)
Dec 10, 2021 3.630 3.777 3.462 3.530 340,699 +0.03(+0.86%)
Dec 09, 2021 3.690 3.730 3.460 3.500 420,239 -0.28(-7.41%)
Dec 08, 2021 3.750 3.840 3.670 3.780 185,042 +0.05(+1.34%)
Dec 07, 2021 3.500 3.790 3.500 3.730 242,040 +0.26(+7.49%)
Dec 06, 2021 3.640 3.670 3.390 3.470 241,439 -0.18(-4.93%)
Dec 03, 2021 3.500 3.673 3.500 3.650 152,566 +0.07(+1.96%)
Dec 02, 2021 3.680 3.750 3.330 3.580 489,716 -0.10(-2.72%)
Dec 01, 2021 3.690 3.860 3.600 3.680 365,444 -0.08(-2.13%)
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%)
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.