La bourse ferme dans 8 h 30 min

The Real Brokerage Inc. (REAX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,0700+0,0100 (+0,25 %)
À la clôture : 04:00PM EDT
4,1600 +0,09 (+2,21 %)
Échanges après Bourse : 04:05PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20244,16004,21523,94004,07004,0700639 567
02 mai 20244,06004,13003,96004,06004,0600705 900
01 mai 20243,84004,09003,77003,99003,9900578 300
30 avr. 20243,67003,95003,66003,86003,8600452 200
29 avr. 20243,71003,89003,67003,71003,7100358 500
26 avr. 20243,72003,94003,68003,83003,8300422 200
25 avr. 20243,76003,83003,65003,70003,7000475 000
24 avr. 20243,73003,89003,71003,84003,8400604 300
23 avr. 20243,47003,91503,46003,73003,7300697 900
22 avr. 20243,35003,62703,35003,48003,4800437 200
19 avr. 20243,34003,64003,25003,40003,4000618 200
18 avr. 20243,35003,40503,02003,34003,34001 181 200
17 avr. 20243,67003,72003,28003,36003,3600882 600
16 avr. 20243,66003,95003,58003,73003,7300805 900
15 avr. 20244,15004,15003,69003,73003,7300909 400
12 avr. 20244,25004,41004,14004,16004,1600774 900
11 avr. 20244,39004,39004,04004,31004,3100585 700
10 avr. 20244,29004,49004,02004,19004,1900780 100
09 avr. 20244,24004,58004,09004,35004,35001 170 500
08 avr. 20244,17004,27003,73004,24004,24001 260 500
05 avr. 20243,72004,29003,69004,09004,09001 998 300
04 avr. 20243,38003,98803,27003,78003,78002 391 800
03 avr. 20243,08003,40003,08003,38003,3800586 700
02 avr. 20243,09003,21003,04003,09003,0900305 300
01 avr. 20243,09003,24003,01003,12003,1200378 100
28 mars 20243,06003,12003,03003,12003,1200253 700
27 mars 20243,02003,10002,96603,03003,0300329 700
26 mars 20242,95003,10002,90003,00003,0000279 000
25 mars 20242,97003,03002,90802,96002,9600282 900
22 mars 20242,97003,00002,90002,92002,9200222 100
21 mars 20242,88003,01002,81002,95002,9500289 200
20 mars 20242,78002,98002,75002,84002,8400352 800
19 mars 20242,68002,84002,54002,78002,7800435 300
18 mars 20242,94003,03002,46002,70002,70001 734 300
15 mars 20243,18003,24002,92603,04003,0400606 900
14 mars 20243,24003,30003,16003,21003,2100324 300
13 mars 20243,27003,38003,23003,23003,2300254 500
12 mars 20243,30003,37003,22003,30003,3000391 300
11 mars 20243,39003,50003,27003,30003,3000746 400
08 mars 20243,42003,52003,30303,39003,3900578 500
07 mars 20243,05003,60003,03003,43003,43002 225 500
06 mars 20242,92002,97002,77002,84002,8400313 100
05 mars 20242,94002,96002,85002,87002,8700198 200
04 mars 20243,00003,02002,91002,94002,9400137 500
01 mars 20242,91003,01002,89002,98002,9800229 700
29 févr. 20242,96003,01002,90002,92002,9200238 500
28 févr. 20243,02003,02002,91002,93002,930095 500
27 févr. 20243,09003,09002,89502,95002,9500170 500
26 févr. 20242,85003,00002,85003,00003,0000298 400
23 févr. 20242,89002,97002,84002,89002,8900131 900
22 févr. 20242,98002,98002,83002,87002,8700232 600
21 févr. 20242,85002,98002,85002,89002,8900131 500
20 févr. 20243,03003,25002,85002,88002,8800488 600
16 févr. 20242,96003,22502,89003,07003,0700843 500
15 févr. 20242,87002,98002,81002,96002,9600250 800
14 févr. 20242,86002,90002,80002,86002,8600306 500
13 févr. 20242,85002,94002,72002,81002,8100352 900
12 févr. 20242,89003,00002,82502,86002,8600424 300
09 févr. 20242,94003,00002,87202,97002,9700327 500
08 févr. 20243,10003,10002,65002,98002,9800549 400
07 févr. 20242,90003,10002,89003,03003,0300882 100
06 févr. 20242,88002,90002,85002,89002,8900195 400
05 févr. 20242,90002,90002,81002,88002,8800241 200
02 févr. 20242,90002,90002,83002,90002,9000249 600
01 févr. 20242,93002,98002,88002,91002,9100185 600
31 janv. 20242,97003,00002,82002,85002,8500299 600
30 janv. 20242,99003,05002,88002,95002,9500432 200
29 janv. 20242,65002,99002,59002,94002,9400801 200
26 janv. 20242,92002,97002,57002,59002,5900433 400
25 janv. 20242,81003,13002,75002,82002,8200929 300
24 janv. 20242,69002,83002,60002,73002,7300632 400
23 janv. 20242,57002,73002,46002,70002,7000610 700
22 janv. 20242,45002,59002,42002,59002,5900524 700
19 janv. 20242,23002,48002,16002,39002,3900414 100
18 janv. 20242,58002,67702,14002,23002,2300866 400
17 janv. 20242,35002,59602,32502,50002,5000571 200
16 janv. 20242,31002,40002,12002,35002,3500741 400
12 janv. 20242,10002,24001,96002,23002,23001 399 500
11 janv. 20241,83002,13001,83002,07002,0700523 800
10 janv. 20241,77001,86001,75001,81001,8100159 300
09 janv. 20241,77001,89001,71001,82001,820095 800
08 janv. 20241,77001,80001,71001,76501,7650125 300
05 janv. 20241,79001,83001,75001,77001,7700252 900
04 janv. 20241,65001,79001,62001,79001,7900173 800
03 janv. 20241,57001,68001,54001,65001,6500189 900
02 janv. 20241,59001,65001,52001,54001,5400117 500
29 déc. 20231,59001,65001,54001,60001,600057 500
28 déc. 20231,56001,63001,56001,60001,600074 400
27 déc. 20231,57001,59001,51001,55501,555058 400
26 déc. 20231,52001,57001,46001,56001,560062 500
22 déc. 20231,58001,58001,46001,51001,5100198 900
21 déc. 20231,61001,61001,53001,54001,5400121 500
20 déc. 20231,62001,65001,59001,61001,6100144 600
19 déc. 20231,61001,69601,60001,61001,610091 100
18 déc. 20231,61001,68001,56001,64001,6400215 700
15 déc. 20231,51001,70001,51001,65001,6500189 400
14 déc. 20231,48001,62001,47001,48001,4800222 800
13 déc. 20231,34001,52001,34001,48001,4800269 400
12 déc. 20231,35001,37001,32001,36001,360085 500
11 déc. 20231,36001,36001,30001,33001,330079 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...