Real Brokerage Inc (NQ: REAX )

3.070 +0.040 (+1.32%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.900 1.930 1.860 1.910 177,977 +0.02(+1.06%)
Jun 29, 2023 1.800 1.890 1.770 1.890 158,328 +0.13(+7.39%)
Jun 28, 2023 1.690 1.830 1.690 1.760 109,123 +0.03(+1.73%)
Jun 27, 2023 1.650 1.760 1.620 1.730 82,095 +0.06(+3.59%)
Jun 26, 2023 1.800 1.800 1.670 1.670 149,578 -0.07(-4.02%)
Jun 23, 2023 1.900 1.900 1.670 1.740 277,444 -0.16(-8.42%)
Jun 22, 2023 1.860 1.900 1.825 1.900 112,365 +0.06(+3.26%)
Jun 21, 2023 1.820 1.900 1.800 1.840 240,893 +0.02(+1.10%)
Jun 20, 2023 1.730 1.850 1.690 1.820 332,659 +0.10(+5.81%)
Jun 16, 2023 1.540 1.750 1.480 1.720 307,411 +0.19(+12.42%)
Jun 15, 2023 1.410 1.600 1.405 1.530 530,636 +0.11(+7.75%)
Jun 14, 2023 1.440 1.440 1.380 1.420 94,815 +0.04(+2.90%)
Jun 13, 2023 1.380 1.390 1.320 1.380 69,282 +0.05(+3.76%)
Jun 12, 2023 1.400 1.409 1.320 1.330 70,464 -0.07(-5.00%)
Jun 09, 2023 1.430 1.430 1.350 1.400 97,233 -0.01(-0.71%)
Jun 08, 2023 1.310 1.410 1.310 1.410 111,727 +0.08(+6.02%)
Jun 07, 2023 1.320 1.390 1.270 1.330 111,099 +0.01(+0.76%)
Jun 06, 2023 1.260 1.340 1.250 1.320 151,889 +0.06(+4.76%)
Jun 05, 2023 1.250 1.290 1.230 1.260 88,475 -0.01(-0.79%)
Jun 02, 2023 1.250 1.275 1.230 1.270 67,663 +0.02(+1.60%)
Jun 01, 2023 1.340 1.340 1.250 1.250 45,972 -0.03(-2.34%)
May 31, 2023 1.290 1.340 1.260 1.280 622,480 -0.03(-2.29%)
May 30, 2023 1.320 1.330 1.250 1.310 113,790 +0.01(+0.77%)
May 26, 2023 1.170 1.335 1.170 1.300 293,633 +0.13(+11.11%)
May 25, 2023 1.160 1.193 1.160 1.170 31,020 -0.03(-2.50%)
May 24, 2023 1.200 1.200 1.145 1.200 124,076 +0.01(+0.84%)
May 23, 2023 1.170 1.200 1.150 1.190 150,871 +0.06(+5.31%)
May 22, 2023 1.160 1.160 1.120 1.130 89,967 -0.06(-5.04%)
May 19, 2023 1.210 1.210 1.150 1.190 211,244 +0.01(+0.85%)
May 18, 2023 1.200 1.230 1.130 1.180 203,455 +0.00(+0.00%)
May 17, 2023 1.180 1.210 1.180 1.180 37,757 -0.02(-1.67%)
May 16, 2023 1.160 1.210 1.140 1.200 92,444 +0.03(+2.56%)
May 15, 2023 1.230 1.230 1.100 1.170 240,344 -0.05(-4.10%)
May 12, 2023 1.130 1.220 1.130 1.220 180,304 +0.07(+6.09%)
May 11, 2023 1.210 1.218 1.090 1.150 292,574 -0.07(-5.74%)
May 10, 2023 1.160 1.220 1.160 1.220 93,410 +0.05(+4.27%)
May 09, 2023 1.170 1.210 1.160 1.170 36,260 -0.02(-1.68%)
May 08, 2023 1.230 1.230 1.160 1.190 122,378 -0.03(-2.46%)
May 05, 2023 1.220 1.249 1.200 1.220 125,767 +0.03(+2.52%)
May 04, 2023 1.190 1.220 1.180 1.190 65,895 +0.01(+0.85%)
May 03, 2023 1.180 1.240 1.180 1.180 98,356 -0.02(-1.67%)
May 02, 2023 1.210 1.215 1.170 1.200 100,212 +0.01(+0.84%)
May 01, 2023 1.180 1.210 1.180 1.190 53,080 +0.00(+0.00%)
Apr 28, 2023 1.200 1.210 1.190 1.190 41,616 +0.01(+0.85%)
Apr 27, 2023 1.180 1.215 1.170 1.180 112,353 -0.02(-1.67%)
Apr 26, 2023 1.180 1.230 1.180 1.200 76,652 +0.01(+0.84%)
Apr 25, 2023 1.200 1.210 1.190 1.190 26,582 -0.01(-0.83%)
Apr 24, 2023 1.220 1.230 1.190 1.200 82,529 -0.02(-1.64%)
Apr 21, 2023 1.200 1.220 1.190 1.220 59,404 +0.03(+2.52%)
Apr 20, 2023 1.200 1.210 1.180 1.190 37,242 -0.03(-2.46%)
Apr 19, 2023 1.230 1.230 1.170 1.220 45,259 -0.02(-1.61%)
Apr 18, 2023 1.340 1.340 1.200 1.240 115,368 -0.08(-6.06%)
Apr 17, 2023 1.300 1.380 1.290 1.320 57,955 +0.00(+0.00%)
Apr 14, 2023 1.280 1.370 1.280 1.320 82,412 +0.02(+1.54%)
Apr 13, 2023 1.250 1.330 1.250 1.300 91,786 +0.03(+2.36%)
Apr 12, 2023 1.240 1.270 1.220 1.270 63,245 +0.05(+4.10%)
Apr 11, 2023 1.210 1.250 1.200 1.220 61,577 +0.03(+2.52%)
Apr 10, 2023 1.170 1.260 1.160 1.190 90,665 +0.02(+1.71%)
Apr 06, 2023 1.220 1.220 1.170 1.170 62,326 -0.03(-2.50%)
Apr 05, 2023 1.200 1.220 1.180 1.200 70,738 +0.02(+1.69%)
Apr 04, 2023 1.180 1.268 1.170 1.180 95,755 +0.01(+0.85%)
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.