ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Real Brokerage Inc (NQ: REAX )

6.400 -0.070 (-1.08%)
Streaming Delayed Price Updated: 1:19 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 6.470 6.550 6.290 6.470 762,549 -0.03(-0.46%)
Aug 27, 2024 6.410 6.500 6.335 6.500 515,686 +0.00(+0.00%)
Aug 26, 2024 6.670 6.670 6.400 6.500 1,207,809 -0.16(-2.40%)
Aug 23, 2024 6.080 6.750 6.080 6.660 2,287,734 +0.59(+9.72%)
Aug 22, 2024 6.100 6.390 6.030 6.070 844,668 -0.07(-1.14%)
Aug 21, 2024 6.230 6.310 6.130 6.140 497,014 -0.05(-0.81%)
Aug 20, 2024 6.360 6.380 6.150 6.190 701,985 -0.21(-3.28%)
Aug 19, 2024 6.510 6.640 6.231 6.400 1,089,991 -0.09(-1.39%)
Aug 16, 2024 6.100 6.564 6.080 6.490 1,887,006 +0.39(+6.39%)
Aug 15, 2024 5.950 6.230 5.890 6.100 1,946,358 +0.15(+2.52%)
Aug 14, 2024 5.850 6.000 5.770 5.950 938,187 +0.12(+2.06%)
Aug 13, 2024 5.750 5.950 5.740 5.830 778,431 +0.11(+1.92%)
Aug 12, 2024 5.880 5.920 5.580 5.720 1,185,880 -0.20(-3.38%)
Aug 09, 2024 5.900 6.030 5.590 5.920 2,084,482 -0.03(-0.50%)
Aug 08, 2024 5.570 6.050 5.570 5.950 1,269,057 +0.50(+9.17%)
Aug 07, 2024 5.980 6.200 5.230 5.450 2,075,048 -0.01(-0.18%)
Aug 06, 2024 5.210 5.590 5.100 5.460 1,194,763 +0.19(+3.61%)
Aug 05, 2024 5.140 5.398 5.010 5.270 1,644,198 -0.29(-5.22%)
Aug 02, 2024 5.520 5.725 5.410 5.560 802,605 -0.15(-2.63%)
Aug 01, 2024 5.970 6.040 5.570 5.710 827,353 -0.24(-4.03%)
Jul 31, 2024 5.900 6.108 5.890 5.950 818,231 -0.03(-0.50%)
Jul 30, 2024 5.750 6.000 5.720 5.980 772,995 +0.22(+3.82%)
Jul 29, 2024 5.820 5.990 5.700 5.760 737,597 -0.05(-0.86%)
Jul 26, 2024 5.770 5.960 5.700 5.810 623,306 +0.18(+3.20%)
Jul 25, 2024 5.700 5.810 5.590 5.630 950,366 -0.10(-1.75%)
Jul 24, 2024 5.860 6.030 5.670 5.730 917,978 -0.22(-3.70%)
Jul 23, 2024 6.000 6.060 5.860 5.950 767,936 +0.02(+0.25%)
Jul 22, 2024 5.800 6.025 5.710 5.935 1,248,802 +0.15(+2.68%)
Jul 19, 2024 5.420 5.820 5.390 5.780 859,897 +0.36(+6.64%)
Jul 18, 2024 5.710 5.820 5.390 5.420 1,043,608 -0.26(-4.58%)
Jul 17, 2024 5.600 5.720 5.425 5.680 880,654 +0.01(+0.18%)
Jul 16, 2024 5.400 5.720 5.317 5.670 1,651,297 +0.17(+3.09%)
Jul 15, 2024 5.350 5.540 5.140 5.500 1,670,677 +0.11(+2.04%)
Jul 12, 2024 5.290 5.415 5.100 5.390 999,447 +0.11(+2.08%)
Jul 11, 2024 5.300 5.420 5.130 5.280 1,659,647 +0.06(+1.15%)
Jul 10, 2024 4.960 5.405 4.960 5.220 2,115,363 +0.29(+5.88%)
Jul 09, 2024 4.570 4.950 4.570 4.930 945,324 +0.35(+7.64%)
Jul 08, 2024 4.480 4.590 4.370 4.580 641,118 +0.09(+2.00%)
Jul 05, 2024 4.310 4.490 4.260 4.490 640,306 +0.14(+3.22%)
Jul 03, 2024 4.290 4.420 4.160 4.350 338,139 +0.05(+1.16%)
Jul 02, 2024 4.350 4.590 4.280 4.300 824,048 -0.10(-2.27%)
Jul 01, 2024 4.040 4.400 3.970 4.400 1,071,002 +0.34(+8.37%)
Jun 28, 2024 3.920 4.180 3.760 4.060 13,719,744 +0.15(+3.84%)
Jun 27, 2024 3.800 4.160 3.750 3.910 833,328 +0.05(+1.30%)
Jun 26, 2024 3.720 3.880 3.545 3.860 755,050 +0.13(+3.49%)
Jun 25, 2024 3.820 3.890 3.690 3.730 947,896 -0.08(-2.10%)
Jun 24, 2024 3.820 3.970 3.730 3.810 567,931 -0.01(-0.26%)
Jun 21, 2024 3.790 3.845 3.710 3.820 407,066 +0.09(+2.41%)
Jun 20, 2024 3.850 3.960 3.680 3.730 585,428 -0.12(-3.12%)
Jun 18, 2024 3.970 4.020 3.695 3.850 825,052 -0.14(-3.51%)
Jun 17, 2024 4.030 4.150 3.940 3.990 669,010 -0.06(-1.48%)
Jun 14, 2024 4.170 4.300 4.035 4.050 481,211 -0.15(-3.57%)
Jun 13, 2024 4.270 4.420 4.165 4.200 459,094 -0.11(-2.55%)
Jun 12, 2024 4.320 4.445 4.290 4.310 678,445 +0.02(+0.47%)
Jun 11, 2024 4.280 4.325 4.060 4.290 569,381 -0.02(-0.46%)
Jun 10, 2024 4.450 4.480 4.280 4.310 523,696 -0.15(-3.36%)
Jun 07, 2024 4.500 4.630 4.410 4.460 289,088 -0.08(-1.76%)
Jun 06, 2024 4.610 4.770 4.530 4.540 347,862 +0.01(+0.22%)
Jun 05, 2024 4.450 4.560 4.335 4.530 428,687 +0.23(+5.35%)
Jun 04, 2024 4.500 4.510 4.220 4.300 760,820 -0.25(-5.49%)
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.


 

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.