Real Brokerage Inc (NQ: REAX )

3.120 +0.090 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.410 1.480 1.360 1.390 119,266 -0.01(-0.71%)
Nov 29, 2023 1.400 1.466 1.400 1.400 69,024 -0.04(-2.78%)
Nov 28, 2023 1.430 1.450 1.400 1.440 60,524 +0.03(+2.13%)
Nov 27, 2023 1.420 1.450 1.360 1.410 88,360 -0.04(-2.76%)
Nov 24, 2023 1.430 1.450 1.420 1.450 43,415 +0.05(+3.57%)
Nov 22, 2023 1.360 1.430 1.360 1.400 93,683 +0.02(+1.45%)
Nov 21, 2023 1.340 1.410 1.320 1.380 59,431 +0.06(+4.55%)
Nov 20, 2023 1.360 1.414 1.300 1.320 73,808 -0.07(-5.04%)
Nov 17, 2023 1.370 1.420 1.370 1.390 69,871 +0.01(+0.72%)
Nov 16, 2023 1.380 1.424 1.360 1.380 69,650 +0.04(+2.99%)
Nov 15, 2023 1.420 1.430 1.300 1.340 163,245 -0.08(-5.63%)
Nov 14, 2023 1.420 1.500 1.410 1.420 89,356 +0.02(+1.43%)
Nov 13, 2023 1.470 1.480 1.400 1.400 99,047 -0.07(-4.76%)
Nov 10, 2023 1.430 1.550 1.400 1.470 176,553 +0.07(+5.00%)
Nov 09, 2023 1.460 1.516 1.380 1.400 297,386 -0.12(-7.89%)
Nov 08, 2023 1.500 1.540 1.380 1.520 205,177 +0.07(+4.83%)
Nov 07, 2023 1.410 1.525 1.310 1.450 133,438 +0.05(+3.57%)
Nov 06, 2023 1.500 1.530 1.400 1.400 190,214 -0.10(-6.67%)
Nov 03, 2023 1.420 1.520 1.420 1.500 78,020 +0.07(+4.90%)
Nov 02, 2023 1.450 1.530 1.430 1.430 180,360 -0.04(-2.72%)
Nov 01, 2023 1.400 1.490 1.400 1.470 57,550 +0.09(+6.52%)
Oct 31, 2023 1.430 1.480 1.360 1.380 126,547 -0.07(-4.83%)
Oct 30, 2023 1.420 1.500 1.418 1.450 78,229 +0.02(+1.40%)
Oct 27, 2023 1.420 1.500 1.420 1.430 100,607 -0.01(-0.69%)
Oct 26, 2023 1.440 1.472 1.420 1.440 44,741 -0.01(-0.69%)
Oct 25, 2023 1.440 1.470 1.400 1.450 60,205 +0.00(+0.00%)
Oct 24, 2023 1.500 1.500 1.410 1.450 89,353 -0.02(-1.36%)
Oct 23, 2023 1.480 1.500 1.400 1.470 155,342 -0.01(-0.68%)
Oct 20, 2023 1.490 1.520 1.480 1.480 55,249 -0.02(-1.33%)
Oct 19, 2023 1.530 1.530 1.440 1.500 70,656 -0.03(-1.96%)
Oct 18, 2023 1.500 1.550 1.470 1.530 75,959 +0.05(+3.38%)
Oct 17, 2023 1.420 1.495 1.401 1.480 81,716 +0.08(+5.71%)
Oct 16, 2023 1.470 1.560 1.400 1.400 81,033 -0.09(-6.04%)
Oct 13, 2023 1.510 1.550 1.490 1.490 50,509 -0.02(-1.32%)
Oct 12, 2023 1.490 1.590 1.490 1.510 47,906 +0.01(+0.67%)
Oct 11, 2023 1.510 1.528 1.430 1.500 81,258 +0.03(+2.04%)
Oct 10, 2023 1.490 1.600 1.450 1.470 98,360 +0.00(+0.00%)
Oct 09, 2023 1.500 1.570 1.470 1.470 63,142 -0.12(-7.55%)
Oct 06, 2023 1.530 1.600 1.500 1.590 56,587 +0.05(+3.25%)
Oct 05, 2023 1.460 1.630 1.460 1.540 66,260 +0.04(+2.67%)
Oct 04, 2023 1.550 1.670 1.500 1.500 86,872 -0.09(-5.66%)
Oct 03, 2023 1.450 1.600 1.450 1.590 59,762 +0.12(+8.16%)
Oct 02, 2023 1.470 1.520 1.410 1.470 97,362 +0.02(+1.38%)
Sep 29, 2023 1.480 1.529 1.370 1.450 159,396 -0.04(-2.68%)
Sep 28, 2023 1.570 1.619 1.470 1.490 108,398 -0.08(-5.10%)
Sep 27, 2023 1.570 1.620 1.550 1.570 85,068 -0.00(-0.32%)
Sep 26, 2023 1.600 1.650 1.520 1.575 113,787 -0.02(-0.94%)
Sep 25, 2023 1.580 1.660 1.590 1.590 23,188 +0.00(+0.00%)
Sep 22, 2023 1.620 1.630 1.550 1.590 135,345 -0.01(-0.63%)
Sep 21, 2023 1.620 1.710 1.600 1.600 144,247 -0.08(-4.76%)
Sep 20, 2023 1.690 1.730 1.620 1.680 38,854 +0.06(+3.70%)
Sep 19, 2023 1.660 1.740 1.600 1.620 191,882 -0.06(-3.57%)
Sep 18, 2023 1.690 1.750 1.640 1.680 54,809 -0.07(-4.00%)
Sep 15, 2023 1.740 1.760 1.710 1.750 137,287 +0.01(+0.57%)
Sep 14, 2023 1.670 1.760 1.652 1.740 205,821 +0.04(+2.35%)
Sep 13, 2023 1.770 1.780 1.650 1.700 141,805 -0.04(-2.30%)
Sep 12, 2023 1.730 1.770 1.690 1.740 99,325 -0.01(-0.57%)
Sep 11, 2023 1.800 1.850 1.690 1.750 128,246 -0.05(-2.78%)
Sep 08, 2023 1.840 1.840 1.790 1.800 70,015 -0.03(-1.64%)
Sep 07, 2023 1.840 1.860 1.820 1.830 31,257 -0.01(-0.54%)
Sep 06, 2023 1.820 1.860 1.770 1.840 61,044 -0.01(-0.54%)
Sep 05, 2023 1.810 1.870 1.780 1.850 133,334 +0.03(+1.65%)
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.