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 )

5.280 -0.090 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.370 5.390 5.211 5.280 459,404 -0.09(-1.68%)
Feb 13, 2025 5.340 5.370 5.195 5.370 530,104 +0.13(+2.48%)
Feb 12, 2025 4.905 5.265 4.860 5.240 883,503 +0.06(+1.16%)
Feb 11, 2025 5.310 5.440 5.170 5.180 683,040 -0.23(-4.25%)
Feb 10, 2025 5.350 5.435 5.240 5.410 885,955 +0.13(+2.46%)
Feb 07, 2025 5.390 5.490 5.250 5.280 1,066,237 -0.13(-2.40%)
Feb 06, 2025 5.320 5.420 5.280 5.410 943,164 +0.11(+2.08%)
Feb 05, 2025 5.020 5.300 5.020 5.300 1,436,575 +0.30(+6.00%)
Feb 04, 2025 5.000 5.140 4.990 5.000 895,931 +0.00(+0.00%)
Feb 03, 2025 4.910 5.080 4.810 5.000 1,545,791 -0.12(-2.34%)
Jan 31, 2025 5.140 5.270 5.105 5.120 995,599 -0.03(-0.58%)
Jan 30, 2025 5.040 5.175 4.980 5.150 699,113 +0.17(+3.41%)
Jan 29, 2025 4.940 5.026 4.880 4.980 479,483 -0.01(-0.20%)
Jan 28, 2025 4.790 5.010 4.780 4.990 626,227 +0.19(+3.96%)
Jan 27, 2025 4.650 4.835 4.640 4.800 736,018 +0.03(+0.63%)
Jan 24, 2025 4.700 4.870 4.700 4.770 591,233 +0.02(+0.42%)
Jan 23, 2025 4.740 4.790 4.600 4.750 701,871 +0.03(+0.64%)
Jan 22, 2025 4.600 4.815 4.520 4.720 984,649 +0.12(+2.61%)
Jan 21, 2025 4.500 4.610 4.460 4.600 828,363 +0.06(+1.32%)
Jan 17, 2025 4.520 4.690 4.465 4.540 863,920 +0.12(+2.71%)
Jan 16, 2025 4.450 4.560 4.402 4.420 603,557 -0.04(-0.90%)
Jan 15, 2025 4.300 4.630 4.300 4.460 1,096,883 +0.36(+8.78%)
Jan 14, 2025 4.150 4.245 4.080 4.100 503,471 -0.05(-1.20%)
Jan 13, 2025 4.160 4.204 3.980 4.150 954,811 -0.11(-2.58%)
Jan 10, 2025 4.110 4.280 4.060 4.260 1,067,658 +0.06(+1.43%)
Jan 08, 2025 4.190 4.290 4.050 4.200 961,511 -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%)
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.