Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

reAlpha Tech Corp. - Common Stock (NQ: AIRE )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 1.050 1.080 1.010 1.040 103,928 +0.01(+0.97%)
Jun 10, 2024 1.000 1.040 0.9602 1.030 159,956 +0.05(+4.89%)
Jun 07, 2024 1.020 1.040 0.9800 0.9820 182,824 -0.07(-6.48%)
Jun 06, 2024 1.060 1.110 1.030 1.050 165,419 -0.02(-1.87%)
Jun 05, 2024 1.090 1.160 1.050 1.070 409,310 +0.00(+0.00%)
Jun 04, 2024 1.000 1.118 0.9900 1.070 533,591 +0.05(+4.90%)
Jun 03, 2024 0.9900 1.090 0.9701 1.020 326,811 +0.00(+0.00%)
May 31, 2024 0.9400 1.040 0.9200 1.020 379,927 +0.07(+7.37%)
May 30, 2024 0.9800 0.9982 0.8000 0.9500 365,626 -0.10(-9.52%)
May 29, 2024 0.9100 1.150 0.8966 1.050 1,070,519 +0.14(+15.38%)
May 28, 2024 0.9300 0.9387 0.8737 0.9100 288,843 -0.02(-1.75%)
May 24, 2024 0.9400 0.9599 0.9161 0.9262 162,610 -0.02(-2.00%)
May 23, 2024 0.9400 0.9900 0.9400 0.9451 300,005 +0.00(+0.36%)
May 22, 2024 0.9117 0.9772 0.9117 0.9417 316,897 +0.01(+1.04%)
May 21, 2024 0.9300 0.9771 0.9060 0.9320 368,576 +0.01(+1.59%)
May 20, 2024 0.9600 0.9800 0.9001 0.9174 463,119 -0.05(-5.42%)
May 17, 2024 1.010 1.020 0.9500 0.9700 728,240 -0.04(-3.96%)
May 16, 2024 1.080 1.080 0.9800 1.010 481,060 -0.06(-5.61%)
May 15, 2024 0.9900 1.110 0.9650 1.070 956,650 +0.05(+4.90%)
May 14, 2024 1.020 1.070 0.9599 1.020 801,576 -0.02(-1.92%)
May 13, 2024 1.070 1.089 1.010 1.040 539,640 -0.09(-7.96%)
May 10, 2024 1.080 1.130 1.040 1.130 693,026 -0.05(-4.24%)
May 09, 2024 1.110 1.210 1.050 1.180 865,547 +0.03(+2.61%)
May 08, 2024 1.040 1.210 1.040 1.150 1,878,547 -0.01(-0.86%)
May 07, 2024 1.250 1.370 1.020 1.160 21,774,228 +0.30(+35.43%)
May 06, 2024 0.9800 0.9821 0.8400 0.8565 4,568,674 -0.14(-14.35%)
May 03, 2024 1.010 1.040 0.9900 1.000 370,496 -0.04(-3.85%)
May 02, 2024 1.050 1.080 0.9701 1.040 584,963 -0.05(-4.59%)
May 01, 2024 1.130 1.180 1.040 1.090 550,130 -0.05(-4.39%)
Apr 30, 2024 1.110 1.140 1.010 1.140 1,060,860 +0.01(+0.88%)
Apr 29, 2024 0.9700 1.190 0.9620 1.130 2,340,735 +0.04(+3.67%)
Apr 26, 2024 1.140 1.240 1.040 1.090 5,745,622 -0.30(-21.58%)
Apr 25, 2024 1.670 1.680 1.220 1.390 52,013,012 +0.23(+19.83%)
Apr 24, 2024 0.6200 1.250 0.5802 1.160 34,738,084 +0.56(+92.05%)
Apr 23, 2024 0.5800 0.6268 0.5311 0.6040 369,240 +0.00(+0.43%)
Apr 22, 2024 0.6500 0.6731 0.5705 0.6014 505,531 -0.10(-14.70%)
Apr 19, 2024 0.6934 0.7400 0.6934 0.7050 185,625 -0.01(-1.37%)
Apr 18, 2024 0.7100 0.7437 0.6901 0.7148 168,402 -0.02(-2.30%)
Apr 17, 2024 0.7300 0.7994 0.7303 0.7316 141,924 -0.02(-2.62%)
Apr 16, 2024 0.9000 0.9000 0.6715 0.7513 505,369 -0.10(-11.82%)
Apr 15, 2024 1.080 1.120 0.8300 0.8520 400,639 -0.22(-20.37%)
Apr 12, 2024 1.220 1.220 1.070 1.070 344,774 -0.14(-11.57%)
Apr 11, 2024 1.140 1.250 1.110 1.210 360,257 +0.06(+5.22%)
Apr 10, 2024 1.190 1.200 1.140 1.150 111,382 -0.02(-1.71%)
Apr 09, 2024 1.170 1.220 1.150 1.170 125,810 -0.04(-3.31%)
Apr 08, 2024 1.140 1.245 1.110 1.210 305,804 +0.07(+6.61%)
Apr 05, 2024 1.110 1.160 1.110 1.135 157,602 +0.01(+0.44%)
Apr 04, 2024 1.190 1.210 1.120 1.130 158,348 -0.01(-0.88%)
Apr 03, 2024 1.150 1.180 1.120 1.140 159,838 -0.02(-1.72%)
Apr 02, 2024 1.140 1.210 1.110 1.160 218,529 -0.02(-1.69%)
Apr 01, 2024 1.220 1.245 1.170 1.180 154,265 -0.04(-3.28%)
Mar 28, 2024 1.160 1.240 1.150 1.220 261,052 +0.06(+5.17%)
Mar 27, 2024 1.180 1.210 1.150 1.160 210,194 -0.03(-2.52%)
Mar 26, 2024 1.270 1.270 1.185 1.190 184,393 -0.05(-3.64%)
Mar 25, 2024 1.260 1.280 1.210 1.235 145,137 -0.00(-0.40%)
Mar 22, 2024 1.270 1.280 1.190 1.240 233,078 -0.01(-0.80%)
Mar 21, 2024 1.310 1.320 1.230 1.250 348,123 -0.05(-3.85%)
Mar 20, 2024 1.300 1.340 1.280 1.300 261,808 +0.00(+0.00%)
Mar 19, 2024 1.340 1.357 1.249 1.300 351,924 -0.07(-5.11%)
Mar 18, 2024 1.410 1.430 1.300 1.370 434,758 -0.01(-0.72%)
Mar 15, 2024 1.330 1.530 1.310 1.380 822,030 +0.02(+1.47%)
Mar 14, 2024 1.370 1.380 1.290 1.360 498,556 +0.02(+1.49%)
Mar 13, 2024 1.300 1.460 1.260 1.340 1,184,733 -0.26(-16.25%)
Mar 12, 2024 1.670 1.780 1.570 1.600 1,294,048 -0.19(-10.61%)
Mar 11, 2024 1.680 1.980 1.514 1.790 2,369,492 +0.10(+5.92%)
Mar 08, 2024 1.430 2.050 1.330 1.690 29,635,170 +0.44(+35.20%)
Mar 07, 2024 1.230 1.350 1.190 1.250 674,076 -0.01(-0.79%)
Mar 06, 2024 1.240 1.365 1.240 1.260 435,292 +0.02(+1.61%)
Mar 05, 2024 1.230 1.330 1.220 1.240 465,691 +0.03(+2.48%)
Mar 04, 2024 1.470 1.490 1.210 1.210 866,198 -0.29(-19.33%)
Mar 01, 2024 1.660 1.720 1.380 1.500 905,666 -0.20(-11.76%)
Feb 29, 2024 1.650 1.780 1.600 1.700 626,431 -0.02(-1.16%)
Feb 28, 2024 1.820 1.960 1.700 1.720 1,113,797 -0.18(-9.47%)
Feb 27, 2024 2.150 2.200 1.720 1.900 4,186,305 -0.06(-3.06%)
Feb 26, 2024 1.600 2.220 1.530 1.960 6,379,341 +0.46(+30.67%)
Feb 23, 2024 1.300 1.600 1.240 1.500 2,299,889 +0.25(+20.00%)
Feb 22, 2024 1.330 1.330 1.220 1.250 372,104 -0.06(-4.58%)
Feb 21, 2024 1.270 1.310 1.220 1.310 263,519 +0.01(+0.77%)
Feb 20, 2024 1.390 1.390 1.230 1.300 475,825 -0.08(-5.80%)
Feb 16, 2024 1.370 1.400 1.270 1.380 926,348 +0.08(+6.15%)
Feb 15, 2024 1.320 1.360 1.240 1.300 669,702 -0.02(-1.52%)
Feb 14, 2024 1.230 1.370 1.220 1.320 1,130,096 +0.06(+4.76%)
Feb 13, 2024 1.270 1.400 1.220 1.260 753,738 -0.01(-0.79%)
Feb 12, 2024 1.300 1.340 1.210 1.270 347,878 -0.07(-5.22%)
Feb 09, 2024 1.500 1.500 1.200 1.340 1,247,539 -0.03(-2.19%)
Feb 08, 2024 1.200 1.400 1.100 1.370 1,791,518 +0.13(+10.48%)
Feb 07, 2024 1.360 1.360 1.200 1.240 428,796 +0.06(+5.08%)
Feb 06, 2024 1.160 1.210 1.100 1.180 219,945 +0.02(+1.72%)
Feb 05, 2024 1.240 1.240 1.140 1.160 159,198 -0.10(-7.94%)
Feb 02, 2024 1.200 1.288 1.170 1.260 193,407 +0.03(+2.44%)
Feb 01, 2024 1.270 1.310 1.160 1.230 191,424 -0.05(-3.91%)
Jan 31, 2024 1.220 1.310 1.220 1.280 198,704 +0.02(+1.59%)
Jan 30, 2024 1.360 1.389 1.220 1.260 187,837 -0.10(-7.35%)
Jan 29, 2024 1.390 1.430 1.300 1.360 79,362 +0.03(+2.26%)
Jan 26, 2024 1.360 1.410 1.327 1.330 66,799 -0.06(-4.32%)
Jan 25, 2024 1.510 1.510 1.330 1.390 210,424 -0.07(-4.79%)
Jan 24, 2024 1.250 1.550 1.210 1.460 636,346 +0.21(+16.80%)
Jan 23, 2024 1.280 1.300 1.210 1.250 164,668 -0.03(-2.34%)
Jan 22, 2024 1.310 1.349 1.200 1.280 247,175 -0.06(-4.48%)
Jan 19, 2024 1.380 1.410 1.290 1.340 153,105 -0.05(-3.60%)
Jan 18, 2024 1.450 1.460 1.310 1.390 139,975 -0.12(-7.95%)
Jan 17, 2024 1.480 1.510 1.421 1.510 105,509 -0.01(-0.66%)
Jan 16, 2024 1.410 1.530 1.410 1.520 147,765 +0.01(+0.66%)
Jan 12, 2024 1.440 1.520 1.400 1.510 153,207 +0.03(+2.03%)
Jan 11, 2024 1.450 1.490 1.360 1.480 268,712 +0.01(+0.68%)
Jan 10, 2024 1.490 1.560 1.430 1.470 345,556 -0.03(-2.00%)
Jan 09, 2024 1.650 1.650 1.460 1.500 443,063 -0.18(-10.71%)
Jan 08, 2024 1.690 1.690 1.580 1.680 566,315 +0.08(+5.00%)
Jan 05, 2024 1.760 1.760 1.550 1.600 454,555 -0.15(-8.57%)
Jan 04, 2024 1.850 1.850 1.720 1.750 256,133 -0.05(-2.78%)
Jan 03, 2024 1.910 1.920 1.760 1.800 463,710 -0.14(-6.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.