Real Brokerage Inc (NQ: REAX )

3.400 +0.060 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.340 3.640 3.250 3.400 619,425 +0.06(+1.80%)
Apr 18, 2024 3.350 3.405 3.020 3.340 1,181,279 -0.02(-0.60%)
Apr 17, 2024 3.670 3.720 3.280 3.360 882,647 -0.37(-9.92%)
Apr 16, 2024 3.660 3.950 3.580 3.730 805,921 +0.00(+0.00%)
Apr 15, 2024 4.150 4.150 3.690 3.730 909,520 -0.43(-10.34%)
Apr 12, 2024 4.250 4.410 4.140 4.160 774,878 -0.15(-3.48%)
Apr 11, 2024 4.390 4.390 4.040 4.310 584,253 +0.12(+2.86%)
Apr 10, 2024 4.290 4.490 4.020 4.190 778,939 -0.16(-3.68%)
Apr 09, 2024 4.240 4.580 4.090 4.350 1,170,486 +0.11(+2.59%)
Apr 08, 2024 4.170 4.270 3.730 4.240 1,260,490 +0.15(+3.67%)
Apr 05, 2024 3.720 4.290 3.690 4.090 1,999,738 +0.31(+8.20%)
Apr 04, 2024 3.380 3.988 3.270 3.780 2,391,865 +0.40(+11.83%)
Apr 03, 2024 3.080 3.400 3.080 3.380 586,724 +0.29(+9.39%)
Apr 02, 2024 3.090 3.210 3.040 3.090 305,296 -0.03(-0.96%)
Apr 01, 2024 3.090 3.240 3.010 3.120 378,133 +0.00(+0.00%)
Mar 28, 2024 3.060 3.120 3.030 3.120 253,694 +0.09(+2.97%)
Mar 27, 2024 3.020 3.100 2.966 3.030 329,714 +0.03(+1.00%)
Mar 26, 2024 2.950 3.100 2.900 3.000 278,950 +0.04(+1.35%)
Mar 25, 2024 2.970 3.030 2.908 2.960 282,861 +0.04(+1.37%)
Mar 22, 2024 2.970 3.000 2.900 2.920 222,108 -0.03(-1.02%)
Mar 21, 2024 2.880 3.010 2.810 2.950 289,237 +0.11(+3.87%)
Mar 20, 2024 2.780 2.980 2.750 2.840 352,824 +0.06(+2.16%)
Mar 19, 2024 2.680 2.840 2.540 2.780 435,380 +0.08(+2.96%)
Mar 18, 2024 2.940 3.030 2.460 2.700 1,734,335 -0.34(-11.18%)
Mar 15, 2024 3.180 3.240 2.926 3.040 606,994 -0.17(-5.30%)
Mar 14, 2024 3.240 3.300 3.160 3.210 324,293 -0.02(-0.62%)
Mar 13, 2024 3.270 3.380 3.230 3.230 254,467 -0.07(-2.12%)
Mar 12, 2024 3.300 3.370 3.220 3.300 391,338 +0.00(+0.00%)
Mar 11, 2024 3.390 3.500 3.270 3.300 746,410 -0.09(-2.65%)
Mar 08, 2024 3.420 3.520 3.303 3.390 578,632 -0.04(-1.17%)
Mar 07, 2024 3.050 3.600 3.030 3.430 2,225,549 +0.59(+20.77%)
Mar 06, 2024 2.920 2.970 2.770 2.840 313,123 -0.03(-1.05%)
Mar 05, 2024 2.940 2.960 2.850 2.870 197,899 -0.07(-2.38%)
Mar 04, 2024 3.000 3.020 2.910 2.940 135,929 -0.04(-1.34%)
Mar 01, 2024 2.910 3.010 2.890 2.980 229,658 +0.06(+2.05%)
Feb 29, 2024 2.960 3.010 2.900 2.920 238,538 -0.01(-0.34%)
Feb 28, 2024 3.020 3.020 2.910 2.930 95,502 -0.02(-0.68%)
Feb 27, 2024 3.090 3.090 2.895 2.950 170,056 -0.05(-1.67%)
Feb 26, 2024 2.850 3.000 2.850 3.000 297,624 +0.11(+3.81%)
Feb 23, 2024 2.890 2.970 2.840 2.890 131,873 +0.02(+0.70%)
Feb 22, 2024 2.980 2.980 2.830 2.870 232,594 -0.02(-0.69%)
Feb 21, 2024 2.850 2.980 2.850 2.890 131,540 +0.01(+0.35%)
Feb 20, 2024 3.030 3.250 2.850 2.880 488,544 -0.19(-6.19%)
Feb 16, 2024 2.960 3.225 2.890 3.070 843,627 +0.11(+3.72%)
Feb 15, 2024 2.870 2.980 2.810 2.960 250,827 +0.10(+3.50%)
Feb 14, 2024 2.860 2.900 2.800 2.860 306,484 +0.05(+1.78%)
Feb 13, 2024 2.850 2.940 2.720 2.810 352,932 -0.05(-1.75%)
Feb 12, 2024 2.890 3.000 2.825 2.860 424,279 -0.11(-3.70%)
Feb 09, 2024 2.940 3.000 2.872 2.970 327,560 -0.01(-0.34%)
Feb 08, 2024 3.100 3.100 2.650 2.980 549,356 -0.05(-1.65%)
Feb 07, 2024 2.900 3.100 2.900 3.030 881,897 +0.14(+4.84%)
Feb 06, 2024 2.880 2.900 2.850 2.890 194,374 +0.01(+0.35%)
Feb 05, 2024 2.900 2.900 2.810 2.880 241,224 -0.02(-0.69%)
Feb 02, 2024 2.900 2.900 2.830 2.900 251,453 -0.01(-0.34%)
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.