Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Brokerage Inc (NQ: REAX )

5.340 +0.120 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.220 5.410 5.140 5.340 874,089 +0.12(+2.30%)
Nov 21, 2024 4.950 5.290 4.925 5.220 977,125 +0.29(+5.88%)
Nov 20, 2024 4.930 5.000 4.840 4.930 507,218 -0.03(-0.60%)
Nov 19, 2024 4.850 5.060 4.780 4.960 927,714 +0.12(+2.48%)
Nov 18, 2024 4.950 5.000 4.720 4.840 1,018,746 -0.11(-2.22%)
Nov 15, 2024 5.240 5.240 4.930 4.950 1,064,480 -0.22(-4.26%)
Nov 14, 2024 5.250 5.340 5.130 5.170 834,285 -0.09(-1.71%)
Nov 13, 2024 5.540 5.550 5.200 5.260 991,587 -0.25(-4.54%)
Nov 12, 2024 5.840 5.940 5.480 5.510 881,520 -0.45(-7.55%)
Nov 11, 2024 6.400 6.434 5.860 5.960 1,298,674 -0.54(-8.31%)
Nov 08, 2024 6.400 6.610 6.240 6.500 1,704,317 +0.27(+4.33%)
Nov 07, 2024 5.720 6.450 5.510 6.230 2,086,702 +0.59(+10.46%)
Nov 06, 2024 5.650 5.880 5.440 5.640 997,765 +0.16(+2.92%)
Nov 05, 2024 5.280 5.510 5.280 5.480 474,515 +0.18(+3.40%)
Nov 04, 2024 5.340 5.440 5.250 5.300 546,317 -0.03(-0.56%)
Nov 01, 2024 5.490 5.680 5.330 5.330 509,745 -0.13(-2.38%)
Oct 31, 2024 5.590 5.680 5.380 5.460 564,082 -0.18(-3.19%)
Oct 30, 2024 5.320 5.745 5.320 5.640 629,099 +0.29(+5.42%)
Oct 29, 2024 5.350 5.450 5.300 5.350 302,116 -0.04(-0.74%)
Oct 28, 2024 5.130 5.470 5.130 5.390 565,907 +0.26(+5.07%)
Oct 25, 2024 5.160 5.270 5.100 5.130 486,944 -0.03(-0.58%)
Oct 24, 2024 5.180 5.285 5.140 5.160 308,388 -0.02(-0.39%)
Oct 23, 2024 5.310 5.420 5.140 5.180 510,814 -0.15(-2.81%)
Oct 22, 2024 5.140 5.370 5.140 5.330 356,474 +0.17(+3.29%)
Oct 21, 2024 5.080 5.260 5.080 5.160 363,427 +0.02(+0.39%)
Oct 18, 2024 5.200 5.286 5.072 5.140 542,501 -0.06(-1.15%)
Oct 17, 2024 5.310 5.350 5.055 5.200 566,113 -0.20(-3.70%)
Oct 16, 2024 5.420 5.470 5.360 5.400 435,637 +0.00(+0.00%)
Oct 15, 2024 5.260 5.520 5.250 5.400 560,732 +0.16(+3.05%)
Oct 14, 2024 5.160 5.280 5.160 5.240 387,999 +0.08(+1.55%)
Oct 11, 2024 5.060 5.190 5.060 5.160 393,062 +0.12(+2.38%)
Oct 10, 2024 5.240 5.265 5.000 5.040 904,825 -0.28(-5.26%)
Oct 09, 2024 5.310 5.400 5.250 5.320 426,337 -0.03(-0.56%)
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 5.750 513,712 +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%)
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.