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

The Real Brokerage, Inc. - Common Shares (NQ: REAX )

4.200 -0.040 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.190 4.290 4.050 4.200 960,286 -0.04(-0.94%)
Jan 07, 2025 4.440 4.480 4.120 4.240 1,585,881 -0.20(-4.50%)
Jan 06, 2025 4.550 4.628 4.340 4.440 1,026,151 -0.04(-0.89%)
Jan 03, 2025 4.550 4.705 4.320 4.480 1,088,430 -0.12(-2.61%)
Jan 02, 2025 4.600 4.700 4.510 4.600 849,601 +0.00(+0.00%)
Dec 31, 2024 4.600 0 -0.22(-4.56%)
Dec 30, 2024 4.680 4.900 4.580 4.820 506,701 +0.09(+1.90%)
Dec 27, 2024 4.920 4.920 4.680 4.730 680,278 -0.09(-1.87%)
Dec 26, 2024 4.720 4.920 4.720 4.820 500,316 +0.03(+0.63%)
Dec 24, 2024 4.700 4.790 4.600 4.790 364,433 +0.12(+2.57%)
Dec 23, 2024 4.730 4.740 4.500 4.670 880,907 -0.04(-0.85%)
Dec 20, 2024 4.540 4.780 4.442 4.710 1,365,098 +0.09(+1.95%)
Dec 19, 2024 4.750 4.860 4.620 4.620 884,428 -0.03(-0.65%)
Dec 18, 2024 5.030 5.070 4.580 4.650 1,149,420 -0.33(-6.63%)
Dec 17, 2024 5.000 5.010 4.830 4.980 1,035,203 -0.05(-0.99%)
Dec 16, 2024 5.150 5.195 5.010 5.030 665,243 -0.13(-2.52%)
Dec 13, 2024 5.170 5.245 5.090 5.160 913,384 +0.01(+0.19%)
Dec 12, 2024 5.270 5.290 5.110 5.150 559,452 -0.13(-2.46%)
Dec 11, 2024 5.190 5.345 5.170 5.280 747,926 +0.19(+3.73%)
Dec 10, 2024 5.010 5.180 5.010 5.090 688,596 +0.04(+0.79%)
Dec 09, 2024 5.310 5.463 5.025 5.050 710,581 -0.17(-3.26%)
Dec 06, 2024 5.460 5.566 5.130 5.220 1,005,879 -0.21(-3.87%)
Dec 05, 2024 5.210 5.500 5.205 5.430 948,423 +0.19(+3.63%)
Dec 04, 2024 5.230 5.250 5.120 5.240 648,204 +0.01(+0.19%)
Dec 03, 2024 5.260 5.400 5.150 5.230 671,861 -0.20(-3.68%)
Dec 02, 2024 5.270 5.495 5.240 5.430 797,037 +0.17(+3.23%)
Nov 29, 2024 5.360 5.440 5.250 5.260 323,067 -0.09(-1.68%)
Nov 27, 2024 5.450 5.560 5.330 5.350 491,141 -0.04(-0.74%)
Nov 26, 2024 5.460 5.540 5.260 5.390 680,756 -0.10(-1.82%)
Nov 25, 2024 5.400 5.560 5.365 5.490 1,632,172 +0.15(+2.81%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.