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
20th May 2026 (Wed) 1.70 1.81 1.65 1.80 188,548
19th May 2026 (Tue) 1.72 1.79 1.675 1.70 177,879
18th May 2026 (Mon) 1.69 1.81 1.66 1.76 288,945
15th May 2026 (Fri) 1.72 1.73 1.64 1.71 661,812
14th May 2026 (Thu) 1.78 1.81 1.70 1.71 276,881
13th May 2026 (Wed) 1.865 1.87 1.74 1.75 282,211
12th May 2026 (Tue) 1.88 1.91 1.84 1.86 138,457
11th May 2026 (Mon) 2.04 2.04 1.89 1.90 492,807
8th May 2026 (Fri) 2.23 2.245 2.03 2.04 427,898
7th May 2026 (Thu) 2.17 2.30 2.14 2.23 432,516
6th May 2026 (Wed) 2.05 2.135 2.025 2.09 468,337
5th May 2026 (Tue) 2.07 2.08 2.015 2.04 317,550
4th May 2026 (Mon) 2.13 2.19 2.06 2.07 221,900
1st May 2026 (Fri) 2.08 2.20 2.08 2.13 572,753
30th Apr 2026 (Thu) 2.15 2.19 2.055 2.10 217,732
29th Apr 2026 (Wed) 2.21 2.275 2.125 2.15 298,735
28th Apr 2026 (Tue) 2.11 2.29 2.105 2.22 677,985
27th Apr 2026 (Mon) 1.97 2.20 1.92 2.02 1,308,831
24th Apr 2026 (Fri) 2.60 2.68 2.59 2.68 45,018
23rd Apr 2026 (Thu) 2.69 2.75 2.56 2.61 33,132
22nd Apr 2026 (Wed) 2.67 2.725 2.665 2.70 66,368
21st Apr 2026 (Tue) 2.76 2.83 2.64 2.64 65,176
20th Apr 2026 (Mon) 2.68 2.72 2.60 2.72 44,704
17th Apr 2026 (Fri) 2.64 2.755 2.64 2.74 49,405
16th Apr 2026 (Thu) 2.62 2.62 2.55 2.56 30,436
15th Apr 2026 (Wed) 2.54 2.62 2.535 2.61 74,169
14th Apr 2026 (Tue) 2.57 2.625 2.54 2.57 42,038
13th Apr 2026 (Mon) 2.42 2.57 2.40 2.56 79,032
10th Apr 2026 (Fri) 2.47 2.47 2.40 2.44 56,983
9th Apr 2026 (Thu) 2.46 2.49 2.39 2.49 69,215
8th Apr 2026 (Wed) 2.58 2.61 2.47 2.51 46,022
7th Apr 2026 (Tue) 2.51 2.51 2.41 2.45 50,250
6th Apr 2026 (Mon) 2.54 2.565 2.505 2.53 38,153
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
FTSE 100 Latest
Value10,443.47
Change11.13