Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Real Brokerage Inc (NQ: REAX )

6.660 +0.590 (+9.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.080 6.750 6.080 6.660 2,287,734 +0.59(+9.72%)
Aug 22, 2024 6.100 6.390 6.030 6.070 844,668 -0.07(-1.14%)
Aug 21, 2024 6.230 6.310 6.130 6.140 497,014 -0.05(-0.81%)
Aug 20, 2024 6.360 6.380 6.150 6.190 701,985 -0.21(-3.28%)
Aug 19, 2024 6.510 6.640 6.231 6.400 1,089,991 -0.09(-1.39%)
Aug 16, 2024 6.100 6.564 6.080 6.490 1,887,006 +0.39(+6.39%)
Aug 15, 2024 5.950 6.230 5.890 6.100 1,946,358 +0.15(+2.52%)
Aug 14, 2024 5.850 6.000 5.770 5.950 938,187 +0.12(+2.06%)
Aug 13, 2024 5.750 5.950 5.740 5.830 778,431 +0.11(+1.92%)
Aug 12, 2024 5.880 5.920 5.580 5.720 1,185,880 -0.20(-3.38%)
Aug 09, 2024 5.900 6.030 5.590 5.920 2,084,482 -0.03(-0.50%)
Aug 08, 2024 5.570 6.050 5.570 5.950 1,269,057 +0.50(+9.17%)
Aug 07, 2024 5.980 6.200 5.230 5.450 2,075,048 -0.01(-0.18%)
Aug 06, 2024 5.210 5.590 5.100 5.460 1,194,763 +0.19(+3.61%)
Aug 05, 2024 5.140 5.398 5.010 5.270 1,644,198 -0.29(-5.22%)
Aug 02, 2024 5.520 5.725 5.410 5.560 802,605 -0.15(-2.63%)
Aug 01, 2024 5.970 6.040 5.570 5.710 827,353 -0.24(-4.03%)
Jul 31, 2024 5.900 6.108 5.890 5.950 818,231 -0.03(-0.50%)
Jul 30, 2024 5.750 6.000 5.720 5.980 772,995 +0.22(+3.82%)
Jul 29, 2024 5.820 5.990 5.700 5.760 737,597 -0.05(-0.86%)
Jul 26, 2024 5.770 5.960 5.700 5.810 623,306 +0.18(+3.20%)
Jul 25, 2024 5.700 5.810 5.590 5.630 950,366 -0.10(-1.75%)
Jul 24, 2024 5.860 6.030 5.670 5.730 917,978 -0.22(-3.70%)
Jul 23, 2024 6.000 6.060 5.860 5.950 767,936 +0.02(+0.25%)
Jul 22, 2024 5.800 6.025 5.710 5.935 1,248,802 +0.15(+2.68%)
Jul 19, 2024 5.420 5.820 5.390 5.780 859,897 +0.36(+6.64%)
Jul 18, 2024 5.710 5.820 5.390 5.420 1,043,608 -0.26(-4.58%)
Jul 17, 2024 5.600 5.720 5.425 5.680 880,654 +0.01(+0.18%)
Jul 16, 2024 5.400 5.720 5.317 5.670 1,651,297 +0.17(+3.09%)
Jul 15, 2024 5.350 5.540 5.140 5.500 1,670,677 +0.11(+2.04%)
Jul 12, 2024 5.290 5.415 5.100 5.390 999,447 +0.11(+2.08%)
Jul 11, 2024 5.300 5.420 5.130 5.280 1,659,647 +0.06(+1.15%)
Jul 10, 2024 4.960 5.405 4.960 5.220 2,115,363 +0.29(+5.88%)
Jul 09, 2024 4.570 4.950 4.570 4.930 945,324 +0.35(+7.64%)
Jul 08, 2024 4.480 4.590 4.370 4.580 641,118 +0.09(+2.00%)
Jul 05, 2024 4.310 4.490 4.260 4.490 640,306 +0.14(+3.22%)
Jul 03, 2024 4.290 4.420 4.160 4.350 338,139 +0.05(+1.16%)
Jul 02, 2024 4.350 4.590 4.280 4.300 824,048 -0.10(-2.27%)
Jul 01, 2024 4.040 4.400 3.970 4.400 1,071,002 +0.34(+8.37%)
Jun 28, 2024 3.920 4.180 3.760 4.060 13,719,744 +0.15(+3.84%)
Jun 27, 2024 3.800 4.160 3.750 3.910 833,328 +0.05(+1.30%)
Jun 26, 2024 3.720 3.880 3.545 3.860 755,050 +0.13(+3.49%)
Jun 25, 2024 3.820 3.890 3.690 3.730 947,896 -0.08(-2.10%)
Jun 24, 2024 3.820 3.970 3.730 3.810 567,931 -0.01(-0.26%)
Jun 21, 2024 3.790 3.845 3.710 3.820 407,066 +0.09(+2.41%)
Jun 20, 2024 3.850 3.960 3.680 3.730 585,428 -0.12(-3.12%)
Jun 18, 2024 3.970 4.020 3.695 3.850 825,052 -0.14(-3.51%)
Jun 17, 2024 4.030 4.150 3.940 3.990 669,010 -0.06(-1.48%)
Jun 14, 2024 4.170 4.300 4.035 4.050 481,211 -0.15(-3.57%)
Jun 13, 2024 4.270 4.420 4.165 4.200 459,094 -0.11(-2.55%)
Jun 12, 2024 4.320 4.445 4.290 4.310 678,445 +0.02(+0.47%)
Jun 11, 2024 4.280 4.325 4.060 4.290 569,381 -0.02(-0.46%)
Jun 10, 2024 4.450 4.480 4.280 4.310 523,696 -0.15(-3.36%)
Jun 07, 2024 4.500 4.630 4.410 4.460 289,088 -0.08(-1.76%)
Jun 06, 2024 4.610 4.770 4.530 4.540 347,862 +0.01(+0.22%)
Jun 05, 2024 4.450 4.560 4.335 4.530 428,687 +0.23(+5.35%)
Jun 04, 2024 4.500 4.510 4.220 4.300 760,820 -0.25(-5.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.