Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Real Broker (REAX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.51 2.57 2.43 2.53 58,872
2nd Apr 2026 (Thu) 2.51 2.57 2.43 2.53 58,872
1st Apr 2026 (Wed) 2.51 2.615 2.51 2.60 98,718
31st Mar 2026 (Tue) 2.47 2.52 2.39 2.50 60,120
30th Mar 2026 (Mon) 2.40 2.45 2.39 2.41 71,936
27th Mar 2026 (Fri) 2.42 2.42 2.365 2.40 54,846
26th Mar 2026 (Thu) 2.40 2.51 2.385 2.41 188,005
25th Mar 2026 (Wed) 2.48 2.48 2.335 2.39 73,767
24th Mar 2026 (Tue) 2.41 2.475 2.39 2.43 142,760
23rd Mar 2026 (Mon) 2.425 2.51 2.41 2.44 53,748
20th Mar 2026 (Fri) 2.385 2.40 2.32 2.36 132,650
19th Mar 2026 (Thu) 2.39 2.42 2.35 2.40 25,881
18th Mar 2026 (Wed) 2.44 2.485 2.385 2.40 44,223
17th Mar 2026 (Tue) 2.44 2.52 2.44 2.49 50,468
16th Mar 2026 (Mon) 2.40 2.44 2.355 2.38 36,717
13th Mar 2026 (Fri) 2.50 2.51 2.35 2.35 94,504
12th Mar 2026 (Thu) 2.35 2.50 2.35 2.47 106,625
11th Mar 2026 (Wed) 2.46 2.46 2.375 2.40 67,855
10th Mar 2026 (Tue) 2.525 2.525 2.43 2.45 64,245
9th Mar 2026 (Mon) 2.45 2.52 2.39 2.52 73,755
6th Mar 2026 (Fri) 2.54 2.70 2.51 2.53 135,458
5th Mar 2026 (Thu) 2.79 2.89 2.525 2.60 201,469
4th Mar 2026 (Wed) 2.89 2.98 2.70 2.76 184,588
3rd Mar 2026 (Tue) 2.60 2.77 2.57 2.74 80,028
2nd Mar 2026 (Mon) 2.60 2.68 2.56 2.65 72,909
27th Feb 2026 (Fri) 2.70 2.73 2.61 2.65 77,954
26th Feb 2026 (Thu) 2.73 2.80 2.685 2.77 62,420
25th Feb 2026 (Wed) 2.585 2.73 2.585 2.73 0
24th Feb 2026 (Tue) 2.585 2.585 2.50 2.50 0
23rd Feb 2026 (Mon) 2.585 2.60 2.445 2.50 139,865
20th Feb 2026 (Fri) 2.63 2.71 2.62 2.63 58,867
19th Feb 2026 (Thu) 2.56 2.68 2.50 2.66 81,310
18th Feb 2026 (Wed) 2.63 2.685 2.565 2.58 109,998
17th Feb 2026 (Tue) 2.70 2.73 2.56 2.63 90,088
16th Feb 2026 (Mon) 2.70 2.80 2.69 2.72 140,741
13th Feb 2026 (Fri) 2.70 2.80 2.69 2.72 140,741
12th Feb 2026 (Thu) 2.88 2.88 2.55 2.65 117,789
11th Feb 2026 (Wed) 3.15 3.15 2.84 2.88 234,474
10th Feb 2026 (Tue) 3.25 3.27 3.13 3.14 107,170
9th Feb 2026 (Mon) 3.18 3.23 3.15 3.22 49,770
6th Feb 2026 (Fri) 3.11 3.235 3.08 3.22 43,077
FTSE 100 Latest
Value10,436.29
Change71.50