Advertisement
Advertisement
U.S. markets open in 6 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Real Brokerage Inc. (REAX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.3400-0.0100 (-0.43%)
At close: 1:14PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20212.34002.37002.28002.34002.340031,681
Oct 21, 20212.28002.35002.27002.35002.350061,500
Oct 20, 20212.30002.35002.29002.35002.350016,702
Oct 19, 20212.24002.30002.24002.30002.300059,601
Oct 18, 20212.25002.28002.25002.27002.270014,834
Oct 15, 20212.28002.28002.24002.25002.250053,940
Oct 14, 20212.28002.30002.26002.26002.26002,680
Oct 13, 20212.27002.30002.24002.25002.250032,228
Oct 12, 20212.29002.30002.29002.30002.30009,501
Oct 08, 20212.30002.30002.28002.28002.28002,125
Oct 07, 20212.35002.35002.29002.29002.290015,341
Oct 06, 20212.35002.35002.33002.34002.340013,480
Oct 05, 20212.30002.35002.27002.32002.320021,105
Oct 04, 20212.21002.33002.21002.29002.29003,096
Oct 01, 20212.35002.38002.35002.35002.350013,930
Sep 30, 20212.37002.37002.35002.35002.35001,025
Sep 29, 20212.29002.35002.26002.35002.350014,666
Sep 28, 20212.37002.37002.28002.28002.280062,703
Sep 27, 20212.33002.36002.31002.36002.360031,767
Sep 24, 20212.28002.34002.28002.34002.34003,033
Sep 23, 20212.40002.40002.31002.36002.360025,008
Sep 22, 20212.32002.40002.31002.39002.390045,539
Sep 21, 20212.35002.35002.34002.34002.34002,500
Sep 20, 20212.37002.37002.33002.35002.350011,783
Sep 17, 20212.38002.38002.38002.38002.3800654
Sep 16, 20212.40002.41002.37002.37002.370016,809
Sep 15, 20212.42002.42002.38002.38002.38008,300
Sep 14, 20212.42002.42002.38002.42002.420016,965
Sep 13, 20212.42002.47002.41002.42002.420035,750
Sep 10, 20212.40002.43002.35002.42002.420046,464
Sep 09, 20212.47002.47002.40002.40002.4000138,245
Sep 08, 20212.47002.51002.47002.47002.470037,660
Sep 07, 20212.51002.51002.47002.48002.480012,728
Sep 03, 20212.45002.45002.42002.42002.420017,548
Sep 02, 20212.43002.47002.38002.45002.450017,468
Sep 01, 20212.45002.46002.43002.43002.430019,556
Aug 31, 20212.46002.52002.43002.44002.440056,450
Aug 30, 20212.37002.47002.35002.41002.410039,490
Aug 27, 20212.34002.47002.32002.32002.320046,652
Aug 26, 20212.43002.50002.42002.45002.450061,867
Aug 25, 20212.43002.45002.43002.43002.430015,350
Aug 24, 20212.39002.50002.39002.42002.420031,876
Aug 23, 20212.38002.51002.37002.45002.450039,040
Aug 20, 20212.49002.49002.44002.44002.440034,000
Aug 19, 20212.34002.46002.29002.46002.460024,205
Aug 18, 20212.35002.42002.28002.28002.280072,191
Aug 17, 20212.39002.39002.28002.28002.28009,109
Aug 16, 20212.37002.55002.35002.37002.370034,819
Aug 13, 20212.46002.53002.45002.51002.510022,011
Aug 12, 20212.54002.55002.44002.48002.480083,280
Aug 11, 20212.50002.65002.30002.60002.600084,349
Aug 10, 20212.31002.50002.31002.50002.500013,826
Aug 09, 20212.50002.50002.39002.48002.480015,304
Aug 06, 20212.30002.40002.30002.35002.35006,500
Aug 05, 20212.20002.25002.15002.25002.250053,354
Aug 04, 20212.08002.21002.05002.18002.180041,869
Aug 03, 20212.18002.20002.08002.15002.15009,000
Jul 30, 20212.21002.34002.21002.22002.22008,502
Jul 29, 20212.16002.30002.15002.25002.250020,392
Jul 28, 20212.28002.30002.23002.24002.24009,019
Jul 27, 20212.49002.50002.26002.26002.260029,604
Jul 26, 20212.70002.70002.43002.46002.460040,685
Jul 23, 20212.70002.70002.44002.44002.44005,332
Jul 22, 20212.45002.63002.40002.48002.48005,901
Jul 21, 20212.55002.74002.50002.50002.50003,800
Jul 20, 20212.38002.38002.38002.38002.3800-
Jul 19, 20212.55002.55002.33002.38002.38008,904
Jul 16, 20212.86003.05002.41002.44002.440036,194
Jul 16, 20214:1 Stock Split
Jul 15, 20212.60002.61752.55002.61752.617545,720
Jul 14, 20212.66252.66252.60002.60002.600033,000
Jul 13, 20212.65002.65002.58252.63752.637565,000
Jul 12, 20212.65502.65502.65002.65002.65009,200
Jul 09, 20212.64752.66252.64752.66252.66256,800
Jul 08, 20212.65002.66882.65002.65002.650020,920
Jul 07, 20212.65002.69752.65002.69752.69752,300
Jul 06, 20212.69752.70002.68752.70002.700017,600
Jul 05, 20212.71252.71252.70002.70002.700011,920
Jul 02, 20212.72752.75002.71252.71252.712532,992
Jun 30, 20212.62502.77252.62502.76252.762527,208
Jun 29, 20212.62752.80002.62752.77252.772520,504
Jun 28, 20212.82252.82252.73752.75002.75009,896
Jun 25, 20212.70002.81502.70002.79252.792533,312
Jun 24, 20212.81002.83752.75252.78752.787514,400
Jun 23, 20212.87502.87502.77002.81752.817536,808
Jun 22, 20212.89752.93752.85002.86252.862523,012
Jun 21, 20212.98752.98752.88752.90002.900011,272
Jun 18, 20212.99753.00002.89002.97752.977584,072
Jun 17, 20212.80003.10252.80003.04003.040088,268
Jun 16, 20212.94253.13002.77252.95502.9550105,288
Jun 15, 20212.74753.25002.69002.95002.950083,016
Jun 14, 20212.54002.91752.54002.75132.751392,004
Jun 11, 20212.62002.73252.50002.64252.642574,092
Jun 10, 20212.49752.89502.49502.67252.672594,456
Jun 09, 20212.49752.49752.37752.43752.437594,568
Jun 08, 20212.34752.45002.32502.44252.4425108,908
Jun 07, 20212.20002.37502.20002.32502.325043,524
Jun 04, 20212.24252.24502.12502.20502.205056,360
Jun 03, 20212.17502.33252.07752.07752.0775111,012
Jun 02, 20211.94252.10001.94252.10002.100011,276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement