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

The Real Brokerage, Inc. - Common Shares (NQ:REAX)

4.205 -0.175 (-4.00%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 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 (%)
Sep 29, 2025 4.580 4.590 4.280 4.380 1,773,696 -0.15(-3.31%)
Sep 26, 2025 4.620 4.630 4.490 4.530 1,826,359 -0.12(-2.58%)
Sep 25, 2025 4.630 4.740 4.585 4.650 1,227,257 -0.04(-0.85%)
Sep 24, 2025 4.970 4.998 4.685 4.690 1,685,288 -0.30(-6.01%)
Sep 23, 2025 5.000 5.160 4.950 4.990 2,764,213 -0.03(-0.60%)
Sep 22, 2025 5.000 5.065 4.870 5.020 1,729,587 +0.12(+2.45%)
Sep 19, 2025 4.960 4.975 4.855 4.900 1,831,866 -0.07(-1.41%)
Sep 18, 2025 5.160 5.160 4.910 4.970 1,723,563 -0.08(-1.58%)
Sep 17, 2025 5.050 5.250 5.030 5.050 4,806,202 +0.00(+0.00%)
Sep 16, 2025 5.090 5.200 5.000 5.050 2,173,112 -0.04(-0.79%)
Sep 15, 2025 4.980 5.190 4.950 5.090 2,926,651 +0.12(+2.41%)
Sep 12, 2025 5.110 5.150 4.850 4.970 2,490,755 -0.14(-2.74%)
Sep 11, 2025 5.040 5.180 5.040 5.110 3,883,633 +0.07(+1.39%)
Sep 10, 2025 5.130 5.200 4.945 5.040 1,671,457 -0.09(-1.75%)
Sep 09, 2025 5.060 5.180 5.030 5.130 2,707,465 +0.05(+0.98%)
Sep 08, 2025 5.250 5.310 5.070 5.080 1,674,688 -0.17(-3.24%)
Sep 05, 2025 5.390 5.405 5.200 5.250 4,058,144 +0.00(+0.00%)
Sep 04, 2025 5.270 5.310 5.200 5.250 1,501,959 -0.02(-0.38%)
Sep 03, 2025 5.250 5.345 5.230 5.270 2,098,851 +0.02(+0.38%)
Sep 02, 2025 5.260 5.300 5.150 5.250 1,651,629 -0.13(-2.42%)
Aug 29, 2025 5.250 5.390 5.203 5.380 1,830,039 +0.16(+3.07%)
Aug 28, 2025 5.200 5.290 5.050 5.220 2,312,944 +0.05(+0.97%)
Aug 27, 2025 5.130 5.390 5.095 5.170 5,627,180 +0.04(+0.78%)
Aug 26, 2025 5.010 5.370 5.010 5.130 5,001,703 +0.12(+2.40%)
Aug 25, 2025 4.620 5.105 4.610 5.010 6,585,144 +0.38(+8.21%)
Aug 22, 2025 4.460 4.720 4.410 4.630 4,133,059 +0.17(+3.81%)
Aug 21, 2025 4.350 4.480 4.280 4.460 702,608 +0.09(+2.06%)
Aug 20, 2025 4.480 4.500 4.300 4.370 956,446 -0.11(-2.46%)
Aug 19, 2025 4.530 4.640 4.460 4.480 1,323,792 -0.04(-0.88%)
Aug 18, 2025 4.470 4.620 4.460 4.520 2,401,619 +0.03(+0.67%)
Aug 15, 2025 4.500 4.520 4.370 4.490 1,223,673 +0.02(+0.45%)
Aug 14, 2025 4.430 4.527 4.385 4.470 1,352,818 -0.03(-0.67%)
Aug 13, 2025 4.310 4.580 4.300 4.500 3,816,412 +0.19(+4.41%)
Aug 12, 2025 4.060 4.330 4.030 4.310 1,360,750 +0.22(+5.51%)
Aug 11, 2025 3.920 4.205 3.900 4.085 1,811,890 +0.15(+3.68%)
Aug 08, 2025 4.050 4.070 3.865 3.940 1,398,282 -0.15(-3.67%)
Aug 07, 2025 4.490 4.570 3.870 4.090 2,380,160 -0.02(-0.49%)
Aug 06, 2025 4.090 4.150 4.040 4.110 555,593 -0.01(-0.24%)
Aug 05, 2025 4.000 4.140 3.960 4.120 799,329 +0.12(+3.00%)
Aug 04, 2025 3.900 4.025 3.895 4.000 697,191 +0.12(+3.09%)
Aug 01, 2025 3.900 3.970 3.870 3.880 797,655 -0.07(-1.77%)
Jul 31, 2025 3.980 3.990 3.920 3.950 935,648 -0.03(-0.75%)
Jul 30, 2025 4.080 4.110 3.950 3.980 972,946 -0.10(-2.45%)
Jul 29, 2025 4.170 4.170 4.050 4.080 750,467 -0.04(-0.97%)
Jul 28, 2025 4.140 4.150 4.070 4.120 513,332 -0.02(-0.48%)
Jul 25, 2025 4.200 4.210 4.100 4.140 865,307 -0.06(-1.43%)
Jul 24, 2025 4.270 4.288 4.150 4.200 733,740 -0.12(-2.78%)
Jul 23, 2025 4.350 4.375 4.260 4.320 865,499 -0.02(-0.46%)
Jul 22, 2025 4.150 4.410 4.120 4.340 1,472,380 +0.19(+4.58%)
Jul 21, 2025 3.900 4.230 3.850 4.150 1,708,305 +0.31(+8.07%)
Jul 18, 2025 3.970 3.970 3.810 3.840 1,193,568 -0.11(-2.78%)
Jul 17, 2025 3.980 4.040 3.940 3.950 445,284 -0.03(-0.75%)
Jul 16, 2025 3.950 3.990 3.880 3.980 756,314 +0.03(+0.76%)
Jul 15, 2025 4.100 4.100 3.940 3.950 611,883 -0.11(-2.71%)
Jul 14, 2025 4.010 4.090 3.960 4.060 643,518 +0.02(+0.50%)
Jul 11, 2025 4.210 4.285 4.035 4.040 813,460 -0.22(-5.16%)
Jul 10, 2025 4.220 4.300 4.190 4.260 651,854 +0.02(+0.47%)
Jul 09, 2025 4.120 4.340 4.107 4.240 1,105,170 +0.13(+3.16%)
Jul 08, 2025 4.090 4.190 4.070 4.110 569,388 -0.01(-0.24%)
Jul 07, 2025 4.240 4.290 4.100 4.120 705,138 -0.17(-3.96%)
Jul 03, 2025 4.260 4.365 4.255 4.290 344,024 +0.02(+0.47%)
Jul 02, 2025 4.370 4.380 4.225 4.270 1,037,441 -0.12(-2.73%)
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.