ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.880 -0.070 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 4.460 4.535 4.360 4.390 774,950 -0.12(-2.66%)
Jun 30, 2025 4.500 4.580 4.500 4.510 820,282 +0.01(+0.22%)
Jun 27, 2025 4.410 4.615 4.350 4.500 3,562,711 +0.10(+2.27%)
Jun 26, 2025 4.210 4.405 4.080 4.400 1,175,985 +0.11(+2.56%)
Jun 25, 2025 4.200 4.430 4.200 4.290 1,687,307 +0.19(+4.63%)
Jun 24, 2025 4.030 4.155 4.025 4.100 947,978 +0.08(+1.99%)
Jun 23, 2025 3.950 4.065 3.930 4.020 1,150,626 +0.07(+1.77%)
Jun 20, 2025 4.010 4.038 3.795 3.950 1,497,940 -0.01(-0.25%)
Jun 18, 2025 3.980 4.055 3.950 3.960 1,077,085 +0.00(+0.00%)
Jun 17, 2025 3.960 4.000 3.855 3.960 1,317,693 -0.05(-1.25%)
Jun 16, 2025 4.110 4.160 4.000 4.010 801,240 -0.09(-2.20%)
Jun 13, 2025 4.100 4.190 4.080 4.100 791,340 -0.06(-1.44%)
Jun 12, 2025 4.140 4.230 4.133 4.160 760,939 -0.01(-0.24%)
Jun 11, 2025 4.250 4.320 4.160 4.170 1,995,945 -0.08(-1.88%)
Jun 10, 2025 4.220 4.290 4.200 4.250 666,964 +0.01(+0.24%)
Jun 09, 2025 4.190 4.250 4.155 4.240 720,444 +0.04(+0.95%)
Jun 06, 2025 4.140 4.220 4.040 4.200 1,197,150 +0.08(+1.94%)
Jun 05, 2025 4.260 4.295 4.075 4.120 1,275,816 -0.14(-3.29%)
Jun 04, 2025 4.400 4.420 4.241 4.260 717,605 -0.15(-3.40%)
Jun 03, 2025 4.250 4.430 4.090 4.410 1,196,512 +0.14(+3.28%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.