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)

4.120 -0.070 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.220 4.225 4.085 4.120 527,221 -0.07(-1.67%)
May 29, 2025 4.170 4.280 4.140 4.190 691,658 +0.05(+1.21%)
May 28, 2025 4.160 4.200 4.120 4.140 493,852 -0.02(-0.48%)
May 27, 2025 4.160 4.250 4.140 4.160 613,528 +0.03(+0.73%)
May 23, 2025 4.180 4.180 4.050 4.130 538,470 +0.02(+0.49%)
May 22, 2025 4.150 4.205 4.100 4.110 540,711 -0.04(-0.96%)
May 21, 2025 4.250 4.309 4.130 4.150 1,800,165 -0.15(-3.49%)
May 20, 2025 4.280 4.395 4.250 4.300 1,457,961 -0.03(-0.69%)
May 19, 2025 4.260 4.375 4.230 4.330 820,204 +0.00(+0.00%)
May 16, 2025 4.340 4.390 4.280 4.330 4,475,997 -0.04(-0.92%)
May 15, 2025 4.330 4.449 4.230 4.370 888,062 +0.03(+0.69%)
May 14, 2025 4.340 4.390 4.285 4.340 623,469 -0.05(-1.14%)
May 13, 2025 4.300 4.440 4.275 4.390 975,934 +0.12(+2.81%)
May 12, 2025 4.250 4.390 4.170 4.270 1,068,407 +0.13(+3.14%)
May 09, 2025 4.380 4.390 4.090 4.140 1,298,867 -0.18(-4.17%)
May 08, 2025 4.660 4.679 4.190 4.320 1,065,724 -0.15(-3.36%)
May 07, 2025 4.250 4.520 4.220 4.470 1,322,075 +0.24(+5.67%)
May 06, 2025 4.110 4.345 4.050 4.230 651,457 +0.06(+1.44%)
May 05, 2025 4.330 4.350 4.155 4.170 619,864 -0.21(-4.79%)
May 02, 2025 4.420 4.480 4.365 4.380 348,163 +0.00(+0.00%)
May 01, 2025 4.430 4.480 4.345 4.380 582,785 -0.03(-0.68%)
Apr 30, 2025 4.470 4.475 4.390 4.410 472,525 -0.14(-3.08%)
Apr 29, 2025 4.530 4.580 4.475 4.550 475,619 -0.01(-0.22%)
Apr 28, 2025 4.570 4.605 4.470 4.560 439,919 -0.03(-0.65%)
Apr 25, 2025 4.630 4.630 4.510 4.590 698,831 -0.06(-1.29%)
Apr 24, 2025 4.640 4.720 4.410 4.650 1,231,798 -0.08(-1.69%)
Apr 23, 2025 4.900 4.990 4.720 4.730 898,786 +0.07(+1.50%)
Apr 22, 2025 4.500 4.695 4.500 4.660 667,100 +0.22(+4.95%)
Apr 21, 2025 4.610 4.610 4.390 4.440 625,768 -0.23(-4.93%)
Apr 17, 2025 4.620 4.725 4.514 4.670 665,040 +0.05(+1.08%)
Apr 16, 2025 4.590 4.778 4.570 4.620 810,569 -0.08(-1.70%)
Apr 15, 2025 4.450 4.745 4.445 4.700 1,025,744 +0.24(+5.38%)
Apr 14, 2025 4.360 4.510 4.355 4.460 1,032,392 +0.14(+3.36%)
Apr 11, 2025 4.260 4.400 4.190 4.315 737,097 +0.05(+1.05%)
Apr 10, 2025 4.350 4.375 4.185 4.270 829,786 -0.19(-4.26%)
Apr 09, 2025 4.180 4.540 4.115 4.460 1,282,156 +0.16(+3.72%)
Apr 08, 2025 4.400 4.465 4.215 4.300 968,385 -0.03(-0.69%)
Apr 07, 2025 3.980 4.405 3.960 4.330 1,243,447 +0.14(+3.34%)
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%)
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 Of Service.