Skip to main content

Real Brokerage Inc (NQ: REAX )

2.940 -0.040 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.000 3.020 2.910 2.940 135,929 -0.04(-1.34%)
Mar 01, 2024 2.910 3.010 2.890 2.980 229,658 +0.06(+2.05%)
Feb 29, 2024 2.960 3.010 2.900 2.920 238,538 -0.01(-0.34%)
Feb 28, 2024 3.020 3.020 2.910 2.930 95,502 -0.02(-0.68%)
Feb 27, 2024 3.090 3.090 2.895 2.950 170,056 -0.05(-1.67%)
Feb 26, 2024 2.850 3.000 2.850 3.000 297,624 +0.11(+3.81%)
Feb 23, 2024 2.890 2.970 2.840 2.890 131,873 +0.02(+0.70%)
Feb 22, 2024 2.980 2.980 2.830 2.870 232,594 -0.02(-0.69%)
Feb 21, 2024 2.850 2.980 2.850 2.890 131,540 +0.01(+0.35%)
Feb 20, 2024 3.030 3.250 2.850 2.880 488,544 -0.19(-6.19%)
Feb 16, 2024 2.960 3.225 2.890 3.070 843,627 +0.11(+3.72%)
Feb 15, 2024 2.870 2.980 2.810 2.960 250,827 +0.10(+3.50%)
Feb 14, 2024 2.860 2.900 2.800 2.860 306,484 +0.05(+1.78%)
Feb 13, 2024 2.850 2.940 2.720 2.810 352,932 -0.05(-1.75%)
Feb 12, 2024 2.890 3.000 2.825 2.860 424,279 -0.11(-3.70%)
Feb 09, 2024 2.940 3.000 2.872 2.970 327,560 -0.01(-0.34%)
Feb 08, 2024 3.100 3.100 2.650 2.980 549,356 -0.05(-1.65%)
Feb 07, 2024 2.900 3.100 2.900 3.030 881,897 +0.14(+4.84%)
Feb 06, 2024 2.880 2.900 2.850 2.890 194,374 +0.01(+0.35%)
Feb 05, 2024 2.900 2.900 2.810 2.880 241,224 -0.02(-0.69%)
Feb 02, 2024 2.900 2.900 2.830 2.900 251,453 -0.01(-0.34%)
Feb 01, 2024 2.930 2.980 2.880 2.910 184,996 +0.06(+2.11%)
Jan 31, 2024 2.970 3.000 2.820 2.850 299,618 -0.10(-3.39%)
Jan 30, 2024 2.990 3.050 2.880 2.950 431,273 +0.01(+0.34%)
Jan 29, 2024 2.650 2.990 2.590 2.940 800,868 +0.35(+13.51%)
Jan 26, 2024 2.920 2.970 2.570 2.590 433,393 -0.23(-8.16%)
Jan 25, 2024 2.810 3.130 2.750 2.820 927,903 +0.09(+3.30%)
Jan 24, 2024 2.690 2.830 2.600 2.730 631,477 +0.03(+1.11%)
Jan 23, 2024 2.570 2.730 2.460 2.700 609,629 +0.11(+4.25%)
Jan 22, 2024 2.450 2.590 2.420 2.590 524,720 +0.20(+8.37%)
Jan 19, 2024 2.230 2.480 2.160 2.390 414,120 +0.16(+7.17%)
Jan 18, 2024 2.580 2.677 2.140 2.230 865,880 -0.27(-10.80%)
Jan 17, 2024 2.350 2.596 2.325 2.500 569,561 +0.15(+6.38%)
Jan 16, 2024 2.310 2.400 2.120 2.350 740,399 +0.12(+5.38%)
Jan 12, 2024 2.100 2.240 1.960 2.230 1,400,491 +0.16(+7.73%)
Jan 11, 2024 1.830 2.130 1.830 2.070 523,761 +0.26(+14.36%)
Jan 10, 2024 1.770 1.860 1.750 1.810 159,297 -0.01(-0.55%)
Jan 09, 2024 1.770 1.890 1.710 1.820 95,840 +0.06(+3.12%)
Jan 08, 2024 1.770 1.800 1.710 1.765 125,275 -0.01(-0.28%)
Jan 05, 2024 1.790 1.830 1.750 1.770 252,903 -0.02(-1.12%)
Jan 04, 2024 1.650 1.790 1.620 1.790 173,826 +0.14(+8.48%)
Jan 03, 2024 1.570 1.680 1.540 1.650 189,908 +0.11(+7.14%)
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.