Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.530 +0.100 (+6.99%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.500 1.500 1.380 1.430 78,554 -0.05(-3.38%)
Jul 18, 2024 1.470 1.550 1.420 1.480 160,344 +0.02(+1.37%)
Jul 17, 2024 1.390 1.549 1.390 1.460 200,486 +0.03(+2.10%)
Jul 16, 2024 1.510 1.550 1.381 1.430 259,886 -0.08(-5.30%)
Jul 15, 2024 1.370 1.570 1.370 1.510 498,797 +0.12(+8.63%)
Jul 12, 2024 1.390 1.430 1.380 1.390 184,723 +0.01(+0.72%)
Jul 11, 2024 1.400 1.470 1.370 1.380 353,470 -0.01(-0.72%)
Jul 10, 2024 1.370 1.420 1.300 1.390 420,995 +0.04(+2.96%)
Jul 09, 2024 1.290 1.380 1.180 1.350 476,084 +0.11(+8.87%)
Jul 08, 2024 1.270 1.290 1.086 1.240 307,204 +0.10(+8.77%)
Jul 05, 2024 1.250 1.350 1.140 1.140 430,070 -0.18(-13.64%)
Jul 03, 2024 1.200 1.350 1.140 1.320 618,007 +0.19(+16.81%)
Jul 02, 2024 1.080 1.180 1.050 1.130 465,688 +0.05(+4.63%)
Jul 01, 2024 0.9700 1.110 0.9475 1.080 324,309 +0.13(+13.68%)
Jun 28, 2024 0.9500 0.9500 0.9300 0.9500 107,454 +0.02(+2.70%)
Jun 27, 2024 0.9104 0.9450 0.9104 0.9250 72,277 -0.01(-1.26%)
Jun 26, 2024 0.9300 0.9579 0.9255 0.9368 106,043 -0.01(-0.68%)
Jun 25, 2024 0.9500 0.9886 0.9432 0.9432 69,717 -0.01(-0.68%)
Jun 24, 2024 0.9818 1.000 0.9497 0.9497 124,371 -0.02(-1.85%)
Jun 21, 2024 1.000 1.020 0.9654 0.9676 153,214 +0.03(+2.77%)
Jun 20, 2024 1.000 1.010 0.9415 0.9415 103,239 -0.02(-2.02%)
Jun 18, 2024 1.010 1.040 0.9600 0.9609 159,805 -0.05(-4.86%)
Jun 17, 2024 1.020 1.050 0.9925 1.010 133,425 -0.02(-1.94%)
Jun 14, 2024 1.050 1.050 1.000 1.030 111,358 +0.00(+0.00%)
Jun 13, 2024 1.070 1.070 1.010 1.030 120,712 +0.01(+0.98%)
Jun 12, 2024 1.020 1.070 1.010 1.020 232,373 -0.02(-1.92%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.