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

Real Brokerage Inc (NQ: REAX )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2023 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 30, 2023 1.410 1.480 1.360 1.390 119,266 -0.01(-0.71%)
Nov 29, 2023 1.400 1.466 1.400 1.400 69,024 -0.04(-2.78%)
Nov 28, 2023 1.430 1.450 1.400 1.440 60,524 +0.03(+2.13%)
Nov 27, 2023 1.420 1.450 1.360 1.410 88,360 -0.04(-2.76%)
Nov 24, 2023 1.430 1.450 1.420 1.450 43,415 +0.05(+3.57%)
Nov 22, 2023 1.360 1.430 1.360 1.400 93,683 +0.02(+1.45%)
Nov 21, 2023 1.340 1.410 1.320 1.380 59,431 +0.06(+4.55%)
Nov 20, 2023 1.360 1.414 1.300 1.320 73,808 -0.07(-5.04%)
Nov 17, 2023 1.370 1.420 1.370 1.390 69,871 +0.01(+0.72%)
Nov 16, 2023 1.380 1.424 1.360 1.380 69,650 +0.04(+2.99%)
Nov 15, 2023 1.420 1.430 1.300 1.340 163,245 -0.08(-5.63%)
Nov 14, 2023 1.420 1.500 1.410 1.420 89,356 +0.02(+1.43%)
Nov 13, 2023 1.470 1.480 1.400 1.400 99,047 -0.07(-4.76%)
Nov 10, 2023 1.430 1.550 1.400 1.470 176,553 +0.07(+5.00%)
Nov 09, 2023 1.460 1.516 1.380 1.400 297,386 -0.12(-7.89%)
Nov 08, 2023 1.500 1.540 1.380 1.520 205,177 +0.07(+4.83%)
Nov 07, 2023 1.410 1.525 1.310 1.450 133,438 +0.05(+3.57%)
Nov 06, 2023 1.500 1.530 1.400 1.400 190,214 -0.10(-6.67%)
Nov 03, 2023 1.420 1.520 1.420 1.500 78,020 +0.07(+4.90%)
Nov 02, 2023 1.450 1.530 1.430 1.430 180,360 -0.04(-2.72%)
Nov 01, 2023 1.400 1.490 1.400 1.470 57,550 +0.09(+6.52%)
Oct 31, 2023 1.430 1.480 1.360 1.380 126,547 -0.07(-4.83%)
Oct 30, 2023 1.420 1.500 1.418 1.450 78,229 +0.02(+1.40%)
Oct 27, 2023 1.420 1.500 1.420 1.430 100,607 -0.01(-0.69%)
Oct 26, 2023 1.440 1.472 1.420 1.440 44,741 -0.01(-0.69%)
Oct 25, 2023 1.440 1.470 1.400 1.450 60,205 +0.00(+0.00%)
Oct 24, 2023 1.500 1.500 1.410 1.450 89,353 -0.02(-1.36%)
Oct 23, 2023 1.480 1.500 1.400 1.470 155,342 -0.01(-0.68%)
Oct 20, 2023 1.490 1.520 1.480 1.480 55,249 -0.02(-1.33%)
Oct 19, 2023 1.530 1.530 1.440 1.500 70,656 -0.03(-1.96%)
Oct 18, 2023 1.500 1.550 1.470 1.530 75,959 +0.05(+3.38%)
Oct 17, 2023 1.420 1.495 1.401 1.480 81,716 +0.08(+5.71%)
Oct 16, 2023 1.470 1.560 1.400 1.400 81,033 -0.09(-6.04%)
Oct 13, 2023 1.510 1.550 1.490 1.490 50,509 -0.02(-1.32%)
Oct 12, 2023 1.490 1.590 1.490 1.510 47,906 +0.01(+0.67%)
Oct 11, 2023 1.510 1.528 1.430 1.500 81,258 +0.03(+2.04%)
Oct 10, 2023 1.490 1.600 1.450 1.470 98,360 +0.00(+0.00%)
Oct 09, 2023 1.500 1.570 1.470 1.470 63,142 -0.12(-7.55%)
Oct 06, 2023 1.530 1.600 1.500 1.590 56,587 +0.05(+3.25%)
Oct 05, 2023 1.460 1.630 1.460 1.540 66,260 +0.04(+2.67%)
Oct 04, 2023 1.550 1.670 1.500 1.500 86,872 -0.09(-5.66%)
Oct 03, 2023 1.450 1.600 1.450 1.590 59,762 +0.12(+8.16%)
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.