Skip to main content

Real Brokerage Inc (NQ: REAX )

5.355 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 5.230 5.430 5.200 5.350 561,921 +0.15(+2.88%)
Oct 07, 2024 5.710 5.710 5.180 5.200 786,392 -0.55(-9.57%)
Oct 04, 2024 5.720 5.848 5.690 5.750 513,210 +0.14(+2.50%)
Oct 03, 2024 5.600 5.790 5.550 5.610 380,391 -0.07(-1.23%)
Oct 02, 2024 5.560 5.910 5.560 5.680 596,591 +0.13(+2.34%)
Oct 01, 2024 5.500 5.655 5.470 5.550 501,633 +0.00(+0.00%)
Sep 30, 2024 5.490 5.595 5.449 5.550 447,160 +0.02(+0.36%)
Sep 27, 2024 5.660 5.670 5.510 5.530 322,387 -0.09(-1.60%)
Sep 26, 2024 5.690 5.690 5.530 5.620 555,339 +0.02(+0.36%)
Sep 25, 2024 5.640 5.640 5.510 5.600 432,594 -0.01(-0.18%)
Sep 24, 2024 5.600 5.620 5.460 5.610 407,414 +0.01(+0.18%)
Sep 23, 2024 5.750 5.780 5.450 5.600 440,894 -0.13(-2.27%)
Sep 20, 2024 5.790 5.815 5.650 5.730 991,384 -0.05(-0.87%)
Sep 19, 2024 5.670 5.840 5.670 5.780 465,137 +0.21(+3.77%)
Sep 18, 2024 5.880 5.880 5.560 5.570 954,332 -0.30(-5.11%)
Sep 17, 2024 5.860 5.980 5.780 5.870 617,897 +0.01(+0.17%)
Sep 16, 2024 5.980 5.980 5.730 5.860 622,068 +0.05(+0.86%)
Sep 13, 2024 5.670 5.840 5.550 5.810 904,462 +0.18(+3.20%)
Sep 12, 2024 5.520 5.630 5.450 5.630 520,665 +0.15(+2.74%)
Sep 11, 2024 5.390 5.556 5.345 5.480 519,777 +0.03(+0.55%)
Sep 10, 2024 5.550 5.608 5.390 5.450 571,713 -0.06(-1.09%)
Sep 09, 2024 5.460 5.618 5.460 5.510 460,994 +0.04(+0.73%)
Sep 06, 2024 5.600 5.660 5.375 5.470 826,053 -0.22(-3.87%)
Sep 05, 2024 5.840 5.900 5.605 5.690 998,840 -0.14(-2.40%)
Sep 04, 2024 5.900 6.000 5.820 5.830 623,947 -0.10(-1.69%)
Sep 03, 2024 6.160 6.260 5.910 5.930 703,196 -0.30(-4.82%)
Aug 30, 2024 6.400 6.410 6.130 6.230 655,990 -0.12(-1.89%)
Aug 29, 2024 6.470 6.558 6.305 6.350 991,825 -0.12(-1.85%)
Aug 28, 2024 6.470 6.550 6.290 6.470 762,549 -0.03(-0.46%)
Aug 27, 2024 6.410 6.500 6.335 6.500 515,686 +0.00(+0.00%)
Aug 26, 2024 6.670 6.670 6.400 6.500 1,207,809 -0.16(-2.40%)
Aug 23, 2024 6.080 6.750 6.080 6.660 2,287,734 +0.59(+9.72%)
Aug 22, 2024 6.100 6.390 6.030 6.070 844,668 -0.07(-1.14%)
Aug 21, 2024 6.230 6.310 6.130 6.140 497,014 -0.05(-0.81%)
Aug 20, 2024 6.360 6.380 6.150 6.190 701,985 -0.21(-3.28%)
Aug 19, 2024 6.510 6.640 6.231 6.400 1,089,991 -0.09(-1.39%)
Aug 16, 2024 6.100 6.564 6.080 6.490 1,887,006 +0.39(+6.39%)
Aug 15, 2024 5.950 6.230 5.890 6.100 1,946,358 +0.15(+2.52%)
Aug 14, 2024 5.850 6.000 5.770 5.950 938,187 +0.12(+2.06%)
Aug 13, 2024 5.750 5.950 5.750 5.830 778,431 +0.11(+1.92%)
Aug 12, 2024 5.880 5.920 5.580 5.720 1,185,880 -0.20(-3.38%)
Aug 09, 2024 5.900 6.030 5.590 5.920 2,084,482 -0.03(-0.50%)
Aug 08, 2024 5.570 6.050 5.570 5.950 1,269,057 +0.50(+9.17%)
Aug 07, 2024 5.980 6.200 5.230 5.450 2,075,048 -0.01(-0.18%)
Aug 06, 2024 5.210 5.590 5.100 5.460 1,194,763 +0.19(+3.61%)
Aug 05, 2024 5.140 5.398 5.010 5.270 1,644,198 -0.29(-5.22%)
Aug 02, 2024 5.520 5.725 5.410 5.560 802,605 -0.15(-2.63%)
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.