Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2023 1.290 1.340 1.260 1.280 622,480 -0.03(-2.29%)
May 30, 2023 1.320 1.330 1.250 1.310 113,790 +0.01(+0.77%)
May 26, 2023 1.170 1.335 1.170 1.300 293,633 +0.13(+11.11%)
May 25, 2023 1.160 1.193 1.160 1.170 31,020 -0.03(-2.50%)
May 24, 2023 1.200 1.200 1.145 1.200 124,076 +0.01(+0.84%)
May 23, 2023 1.170 1.200 1.150 1.190 150,871 +0.06(+5.31%)
May 22, 2023 1.160 1.160 1.120 1.130 89,967 -0.06(-5.04%)
May 19, 2023 1.210 1.210 1.150 1.190 211,244 +0.01(+0.85%)
May 18, 2023 1.200 1.230 1.130 1.180 203,455 +0.00(+0.00%)
May 17, 2023 1.180 1.210 1.180 1.180 37,757 -0.02(-1.67%)
May 16, 2023 1.160 1.210 1.140 1.200 92,444 +0.03(+2.56%)
May 15, 2023 1.230 1.230 1.100 1.170 240,344 -0.05(-4.10%)
May 12, 2023 1.130 1.220 1.130 1.220 180,304 +0.07(+6.09%)
May 11, 2023 1.210 1.218 1.090 1.150 292,574 -0.07(-5.74%)
May 10, 2023 1.160 1.220 1.160 1.220 93,410 +0.05(+4.27%)
May 09, 2023 1.170 1.210 1.160 1.170 36,260 -0.02(-1.68%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.