Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Real Brokerage Inc
(NQ:
REAX
)
4.800
-0.010 (-0.21%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.840
4.870
4.690
4.800
595,608
-0.01(-0.21%)
May 30, 2024
4.650
4.860
4.650
4.810
617,149
+0.14(+3.00%)
May 29, 2024
4.710
4.840
4.555
4.670
555,541
-0.08(-1.68%)
May 28, 2024
4.850
4.990
4.700
4.750
974,934
-0.11(-2.26%)
May 24, 2024
4.770
4.960
4.710
4.860
539,711
+0.12(+2.53%)
May 23, 2024
4.850
4.900
4.700
4.740
512,582
-0.05(-1.04%)
May 22, 2024
4.780
4.930
4.700
4.790
482,905
+0.00(+0.00%)
May 21, 2024
5.000
5.027
4.662
4.790
666,423
-0.26(-5.15%)
May 20, 2024
5.000
5.070
4.960
5.050
565,726
+0.05(+1.00%)
May 17, 2024
4.940
5.080
4.880
5.000
539,761
+0.03(+0.60%)
May 16, 2024
5.000
5.200
4.950
4.970
1,040,976
-0.03(-0.60%)
May 15, 2024
5.010
5.010
4.760
5.000
1,002,098
+0.20(+4.17%)
May 14, 2024
4.800
4.870
4.730
4.800
407,529
-0.01(-0.21%)
May 13, 2024
4.800
4.900
4.710
4.810
513,071
+0.05(+1.05%)
May 10, 2024
4.800
4.950
4.660
4.760
630,481
-0.14(-2.86%)
May 09, 2024
5.020
5.150
4.830
4.900
897,909
-0.08(-1.61%)
May 08, 2024
4.760
5.320
4.760
4.980
1,397,951
-0.13(-2.54%)
May 07, 2024
4.500
5.320
4.440
5.110
4,037,163
+0.93(+22.25%)
May 06, 2024
4.070
4.260
4.020
4.180
835,317
+0.11(+2.70%)
May 03, 2024
4.160
4.215
3.940
4.070
639,567
+0.01(+0.25%)
May 02, 2024
4.060
4.130
3.960
4.060
705,946
+0.07(+1.75%)
May 01, 2024
3.840
4.090
3.770
3.990
578,461
+0.13(+3.37%)
Apr 30, 2024
3.670
3.950
3.660
3.860
452,182
+0.15(+4.04%)
Apr 29, 2024
3.710
3.890
3.670
3.710
358,480
-0.12(-3.13%)
Apr 26, 2024
3.720
3.940
3.680
3.830
422,195
+0.13(+3.51%)
Apr 25, 2024
3.760
3.830
3.650
3.700
475,097
-0.14(-3.65%)
Apr 24, 2024
3.730
3.890
3.710
3.840
604,389
+0.11(+2.95%)
Apr 23, 2024
3.470
3.915
3.460
3.730
696,899
+0.25(+7.18%)
Apr 22, 2024
3.350
3.627
3.350
3.480
437,164
+0.08(+2.35%)
Apr 19, 2024
3.340
3.640
3.250
3.400
619,425
+0.06(+1.80%)
Apr 18, 2024
3.350
3.405
3.020
3.340
1,181,279
-0.02(-0.60%)
Apr 17, 2024
3.670
3.720
3.280
3.360
882,647
-0.37(-9.92%)
Apr 16, 2024
3.660
3.950
3.580
3.730
805,921
+0.00(+0.00%)
Apr 15, 2024
4.150
4.150
3.690
3.730
909,520
-0.43(-10.34%)
Apr 12, 2024
4.250
4.410
4.140
4.160
774,878
-0.15(-3.48%)
Apr 11, 2024
4.390
4.390
4.040
4.310
584,253
+0.12(+2.86%)
Apr 10, 2024
4.290
4.490
4.020
4.190
778,939
-0.16(-3.68%)
Apr 09, 2024
4.240
4.580
4.090
4.350
1,170,486
+0.11(+2.59%)
Apr 08, 2024
4.170
4.270
3.730
4.240
1,260,490
+0.15(+3.67%)
Apr 05, 2024
3.720
4.290
3.690
4.090
1,999,738
+0.31(+8.20%)
Apr 04, 2024
3.380
3.988
3.270
3.780
2,391,865
+0.40(+11.83%)
Apr 03, 2024
3.080
3.400
3.080
3.380
586,724
+0.29(+9.39%)
Apr 02, 2024
3.090
3.210
3.040
3.090
305,296
-0.03(-0.96%)
Apr 01, 2024
3.090
3.240
3.010
3.120
378,133
+0.00(+0.00%)
Mar 28, 2024
3.060
3.120
3.030
3.120
253,694
+0.09(+2.97%)
Mar 27, 2024
3.020
3.100
2.966
3.030
329,714
+0.03(+1.00%)
Mar 26, 2024
2.950
3.100
2.900
3.000
278,950
+0.04(+1.35%)
Mar 25, 2024
2.970
3.030
2.908
2.960
282,861
+0.04(+1.37%)
Mar 22, 2024
2.970
3.000
2.900
2.920
222,108
-0.03(-1.02%)
Mar 21, 2024
2.880
3.010
2.810
2.950
289,237
+0.11(+3.87%)
Mar 20, 2024
2.780
2.980
2.750
2.840
352,824
+0.06(+2.16%)
Mar 19, 2024
2.680
2.830
2.540
2.780
435,380
+0.08(+2.96%)
Mar 18, 2024
2.940
3.030
2.460
2.700
1,734,335
-0.34(-11.18%)
Mar 15, 2024
3.180
3.240
2.926
3.040
606,994
-0.17(-5.30%)
Mar 14, 2024
3.240
3.300
3.160
3.210
324,293
-0.02(-0.62%)
Mar 13, 2024
3.270
3.380
3.230
3.230
254,467
-0.07(-2.12%)
Mar 12, 2024
3.300
3.370
3.220
3.300
391,338
+0.00(+0.00%)
Mar 11, 2024
3.390
3.500
3.270
3.300
746,410
-0.09(-2.65%)
Mar 08, 2024
3.420
3.520
3.303
3.390
578,632
-0.04(-1.17%)
Mar 07, 2024
3.050
3.600
3.030
3.430
2,225,549
+0.59(+20.77%)
Mar 06, 2024
2.920
2.970
2.770
2.840
313,123
-0.03(-1.05%)
Mar 05, 2024
2.940
2.960
2.860
2.870
197,899
-0.07(-2.38%)
Mar 04, 2024
3.000
3.020
2.910
2.940
135,929
-0.04(-1.34%)
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
.