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 )

0.9676 +0.0261 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.000 1.020 0.9654 0.9676 153,191 +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 1,878,544 -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 1.050 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%)
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.