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)

4.210 +0.090 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 3.920 4.210 3.910 4.190 1,108,146 +0.07(+1.70%)
Apr 03, 2025 3.940 4.150 3.900 4.120 1,119,748 -0.12(-2.83%)
Apr 02, 2025 4.040 4.250 4.040 4.240 624,437 +0.12(+2.91%)
Apr 01, 2025 4.060 4.240 3.980 4.120 625,312 +0.06(+1.48%)
Mar 31, 2025 4.060 4.070 3.970 4.060 755,629 -0.08(-1.93%)
Mar 28, 2025 4.240 4.280 4.115 4.140 712,692 -0.12(-2.82%)
Mar 27, 2025 4.300 4.365 4.210 4.260 445,386 -0.06(-1.39%)
Mar 26, 2025 4.500 4.570 4.280 4.320 608,408 -0.20(-4.42%)
Mar 25, 2025 4.500 4.570 4.460 4.520 625,924 +0.02(+0.44%)
Mar 24, 2025 4.480 4.550 4.460 4.500 1,303,593 +0.03(+0.67%)
Mar 21, 2025 4.340 4.480 4.260 4.470 947,689 +0.06(+1.36%)
Mar 20, 2025 4.400 4.450 4.310 4.410 1,368,059 -0.04(-0.90%)
Mar 19, 2025 4.380 4.500 4.290 4.450 523,817 +0.07(+1.60%)
Mar 18, 2025 4.500 4.580 4.310 4.380 791,540 -0.20(-4.37%)
Mar 17, 2025 4.430 4.655 4.360 4.580 878,753 +0.14(+3.15%)
Mar 14, 2025 4.390 4.530 4.370 4.440 621,721 +0.14(+3.26%)
Mar 13, 2025 4.420 4.449 4.210 4.300 748,039 -0.16(-3.59%)
Mar 12, 2025 4.400 4.500 4.290 4.460 926,789 +0.19(+4.45%)
Mar 11, 2025 4.300 4.415 4.165 4.270 910,648 -0.06(-1.39%)
Mar 10, 2025 4.420 4.550 4.205 4.330 1,504,341 -0.19(-4.20%)
Mar 07, 2025 4.700 4.795 4.365 4.520 999,039 -0.21(-4.44%)
Mar 06, 2025 5.120 5.260 4.680 4.730 1,849,221 -0.22(-4.44%)
Mar 05, 2025 4.990 5.124 4.810 4.950 852,067 +0.07(+1.43%)
Mar 04, 2025 4.640 5.000 4.600 4.880 952,278 +0.12(+2.52%)
Mar 03, 2025 5.150 5.150 4.750 4.760 1,404,084 -0.40(-7.75%)
Feb 28, 2025 5.000 5.170 4.930 5.160 975,827 +0.15(+2.99%)
Feb 27, 2025 5.160 5.170 5.000 5.010 644,002 -0.15(-2.91%)
Feb 26, 2025 5.130 5.290 5.095 5.160 592,708 +0.03(+0.58%)
Feb 25, 2025 5.030 5.180 5.020 5.130 814,077 +0.11(+2.19%)
Feb 24, 2025 5.240 5.286 4.995 5.020 982,531 -0.22(-4.20%)
Feb 21, 2025 5.610 5.650 5.210 5.240 800,956 -0.27(-4.90%)
Feb 20, 2025 5.510 5.570 5.325 5.510 1,001,050 +0.03(+0.55%)
Feb 19, 2025 5.130 5.480 5.079 5.480 892,520 +0.31(+6.00%)
Feb 18, 2025 5.240 5.260 5.055 5.170 765,802 -0.11(-2.08%)
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%)
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.