home / stock / real / real quote
Last: | $ |
---|---|
Change Percent: | 4.71% |
Open: | $15.17 |
Close: | $15.66 |
High: | $15.72 |
Low: | $15.015 |
Volume: | 707,909 |
Last Trade Date Time: | 02/12/2020 04:42:39 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $15.17 | $15.66 | $15.72 | $15.015 | 707,909 | 02-12-2020 |
$ | $14.61 | $14.955 | $15.38 | $14.25 | 1,322,963 | 02-11-2020 |
$ | $14.25 | $14.50 | $14.815 | $14.13 | 1,252,078 | 02-10-2020 |
$ | $14.49 | $14.295 | $14.55 | $13.84 | 1,483,098 | 02-07-2020 |
$ | $14.48 | $14.50 | $14.69 | $14.38 | 879,350 | 02-06-2020 |
$ | $14.78 | $14.42 | $14.86 | $14.27 | 1,045,970 | 02-05-2020 |
$ | $14.50 | $14.51 | $14.97 | $14.25 | 1,744,224 | 02-04-2020 |
$ | $14.60 | $14.03 | $14.73 | $13.96 | 1,117,050 | 02-03-2020 |
$ | $14.67 | $14.47 | $14.74 | $14.31 | 735,648 | 01-31-2020 |
$ | $14.92 | $14.79 | $15.11 | $14.43 | 1,128,018 | 01-30-2020 |
$ | $15.44 | $15.09 | $15.44 | $14.95 | 823,314 | 01-29-2020 |
$ | $15.42 | $15.40 | $15.59 | $15.20 | 922,899 | 01-28-2020 |
$ | $15.06 | $15.26 | $15.54 | $15.04 | 1,005,610 | 01-27-2020 |
$ | $16.00 | $15.50 | $16.08 | $15.35 | 1,368,657 | 01-24-2020 |
$ | $16.50 | $16.00 | $16.82 | $15.94 | 1,331,633 | 01-23-2020 |
$ | $17.54 | $16.56 | $17.7256 | $16.56 | 2,430,370 | 01-22-2020 |
$ | $17.47 | $17.80 | $17.89 | $16.91 | 1,298,454 | 01-21-2020 |
$ | $18.07 | $17.44 | $18.18 | $17.4182 | 1,439,155 | 01-20-2020 |
$ | $18.07 | $17.44 | $18.18 | $17.4182 | 1,380,526 | 01-17-2020 |
$ | $17.75 | $18.14 | $18.26 | $17.62 | 979,899 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Toronto, Ontario--(Newsfile Corp. - June 28, 2024) - Scryb Inc. (CSE: SCYB) (OTCQB: SCYRF) (FSE: EIY) ("Scryb'' or the "Company") is pleased to announce the appointment of Michael Kitchen as a new independent director to the Board of Directors, effective June 26, 2024. With over 25 years of ex...
NEW YORK, June 13, 2024 (GLOBE NEWSWIRE) -- Today, The RealReal, the world’s largest online marketplace for authenticated, resale luxury goods, unveils an installation of fake handbags at 301 Canal Street. In a moment where authenticity has never been so important, we’re drawing att...
Toronto, Ontario--(Newsfile Corp. - June 3, 2024) - Scryb Inc. (CSE: SCYB) (OTC Pink: SCYRF) (FSE: EIY) (Scryb'' or the "Company") is pleased to share that after several months of anticipation the U.S. Senate has released a $32 Billion "Bipartisan Roadmap for AI Policy'' highlighting ...