Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.9320 +0.0146 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.9300 0.9771 0.9060 0.9320 363,328 +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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.