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 )

4.710 +0.100 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.540 4.780 4.442 4.710 1,365,098 +0.04(+0.86%)
Dec 19, 2024 4.750 4.860 4.645 4.670 851,512 +0.02(+0.43%)
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 5.280 747,916 +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 5.430 948,419 +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 4.930 498,703 -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 5.750 513,210 +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%)
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.