Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.57 +40.78 (+0.80%) Dow
38,819.78 +144.10 (+0.37%) Nasdaq
16,300.74 +144.41 (+0.89%) Bitcoin USD
63,472.12 -540.14 (-0.84%) CMC Crypto 200
1,359.78 +47.15 (+3.60%)
The Real Brokerage Inc. (REAX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.0700 | 4.2600 | 4.0200 | 4.1900 | 4.1900 | 613,970 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 4.0600 | 4.1300 | 3.9600 | 4.0600 | 4.0600 | 705,900 |
| 01 May 2024 | 3.8400 | 4.0900 | 3.7700 | 3.9900 | 3.9900 | 578,300 |
| 30 Apr 2024 | 3.6700 | 3.9500 | 3.6600 | 3.8600 | 3.8600 | 452,200 |
| 29 Apr 2024 | 3.7100 | 3.8900 | 3.6700 | 3.7100 | 3.7100 | 358,500 |
| 26 Apr 2024 | 3.7200 | 3.9400 | 3.6800 | 3.8300 | 3.8300 | 422,200 |
| 25 Apr 2024 | 3.7600 | 3.8300 | 3.6500 | 3.7000 | 3.7000 | 475,000 |
| 24 Apr 2024 | 3.7300 | 3.8900 | 3.7100 | 3.8400 | 3.8400 | 604,300 |
| 23 Apr 2024 | 3.4700 | 3.9150 | 3.4600 | 3.7300 | 3.7300 | 697,900 |
| 22 Apr 2024 | 3.3500 | 3.6270 | 3.3500 | 3.4800 | 3.4800 | 437,200 |
| 19 Apr 2024 | 3.3400 | 3.6400 | 3.2500 | 3.4000 | 3.4000 | 618,200 |
| 18 Apr 2024 | 3.3500 | 3.4050 | 3.0200 | 3.3400 | 3.3400 | 1,181,200 |
| 17 Apr 2024 | 3.6700 | 3.7200 | 3.2800 | 3.3600 | 3.3600 | 882,600 |
| 16 Apr 2024 | 3.6600 | 3.9500 | 3.5800 | 3.7300 | 3.7300 | 805,900 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 3.6900 | 3.7300 | 3.7300 | 909,400 |
| 12 Apr 2024 | 4.2500 | 4.4100 | 4.1400 | 4.1600 | 4.1600 | 774,900 |
| 11 Apr 2024 | 4.3900 | 4.3900 | 4.0400 | 4.3100 | 4.3100 | 585,700 |
| 10 Apr 2024 | 4.2900 | 4.4900 | 4.0200 | 4.1900 | 4.1900 | 780,100 |
| 09 Apr 2024 | 4.2400 | 4.5800 | 4.0900 | 4.3500 | 4.3500 | 1,170,500 |
| 08 Apr 2024 | 4.1700 | 4.2700 | 3.7300 | 4.2400 | 4.2400 | 1,260,500 |
| 05 Apr 2024 | 3.7200 | 4.2900 | 3.6900 | 4.0900 | 4.0900 | 1,998,300 |
| 04 Apr 2024 | 3.3800 | 3.9880 | 3.2700 | 3.7800 | 3.7800 | 2,391,800 |
| 03 Apr 2024 | 3.0800 | 3.4000 | 3.0800 | 3.3800 | 3.3800 | 586,700 |
| 02 Apr 2024 | 3.0900 | 3.2100 | 3.0400 | 3.0900 | 3.0900 | 305,300 |
| 01 Apr 2024 | 3.0900 | 3.2400 | 3.0100 | 3.1200 | 3.1200 | 378,100 |
| 28 Mar 2024 | 3.0600 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 253,700 |
| 27 Mar 2024 | 3.0200 | 3.1000 | 2.9660 | 3.0300 | 3.0300 | 329,700 |
| 26 Mar 2024 | 2.9500 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 279,000 |
| 25 Mar 2024 | 2.9700 | 3.0300 | 2.9080 | 2.9600 | 2.9600 | 282,900 |
| 22 Mar 2024 | 2.9700 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 222,100 |
| 21 Mar 2024 | 2.8800 | 3.0100 | 2.8100 | 2.9500 | 2.9500 | 289,200 |
| 20 Mar 2024 | 2.7800 | 2.9800 | 2.7500 | 2.8400 | 2.8400 | 352,800 |
| 19 Mar 2024 | 2.6800 | 2.8400 | 2.5400 | 2.7800 | 2.7800 | 435,300 |
| 18 Mar 2024 | 2.9400 | 3.0300 | 2.4600 | 2.7000 | 2.7000 | 1,734,300 |
| 15 Mar 2024 | 3.1800 | 3.2400 | 2.9260 | 3.0400 | 3.0400 | 606,900 |
| 14 Mar 2024 | 3.2400 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 324,300 |
| 13 Mar 2024 | 3.2700 | 3.3800 | 3.2300 | 3.2300 | 3.2300 | 254,500 |
| 12 Mar 2024 | 3.3000 | 3.3700 | 3.2200 | 3.3000 | 3.3000 | 391,300 |
| 11 Mar 2024 | 3.3900 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 746,400 |
| 08 Mar 2024 | 3.4200 | 3.5200 | 3.3030 | 3.3900 | 3.3900 | 578,500 |
| 07 Mar 2024 | 3.0500 | 3.6000 | 3.0300 | 3.4300 | 3.4300 | 2,225,500 |
| 06 Mar 2024 | 2.9200 | 2.9700 | 2.7700 | 2.8400 | 2.8400 | 313,100 |
| 05 Mar 2024 | 2.9400 | 2.9600 | 2.8500 | 2.8700 | 2.8700 | 198,200 |
| 04 Mar 2024 | 3.0000 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 137,500 |
| 01 Mar 2024 | 2.9100 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 229,700 |
| 29 Feb 2024 | 2.9600 | 3.0100 | 2.9000 | 2.9200 | 2.9200 | 238,500 |
| 28 Feb 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9300 | 2.9300 | 95,500 |
| 27 Feb 2024 | 3.0900 | 3.0900 | 2.8950 | 2.9500 | 2.9500 | 170,500 |
| 26 Feb 2024 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 298,400 |
| 23 Feb 2024 | 2.8900 | 2.9700 | 2.8400 | 2.8900 | 2.8900 | 131,900 |
| 22 Feb 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8700 | 2.8700 | 232,600 |
| 21 Feb 2024 | 2.8500 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 131,500 |
| 20 Feb 2024 | 3.0300 | 3.2500 | 2.8500 | 2.8800 | 2.8800 | 488,600 |
| 16 Feb 2024 | 2.9600 | 3.2250 | 2.8900 | 3.0700 | 3.0700 | 843,500 |
| 15 Feb 2024 | 2.8700 | 2.9800 | 2.8100 | 2.9600 | 2.9600 | 250,800 |
| 14 Feb 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 306,500 |
| 13 Feb 2024 | 2.8500 | 2.9400 | 2.7200 | 2.8100 | 2.8100 | 352,900 |
| 12 Feb 2024 | 2.8900 | 3.0000 | 2.8250 | 2.8600 | 2.8600 | 424,300 |
| 09 Feb 2024 | 2.9400 | 3.0000 | 2.8720 | 2.9700 | 2.9700 | 327,500 |
| 08 Feb 2024 | 3.1000 | 3.1000 | 2.6500 | 2.9800 | 2.9800 | 549,400 |
| 07 Feb 2024 | 2.9000 | 3.1000 | 2.8900 | 3.0300 | 3.0300 | 882,100 |
| 06 Feb 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 195,400 |
| 05 Feb 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 241,200 |
| 02 Feb 2024 | 2.9000 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 249,600 |
| 01 Feb 2024 | 2.9300 | 2.9800 | 2.8800 | 2.9100 | 2.9100 | 185,600 |
| 31 Jan 2024 | 2.9700 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 299,600 |
| 30 Jan 2024 | 2.9900 | 3.0500 | 2.8800 | 2.9500 | 2.9500 | 432,200 |
| 29 Jan 2024 | 2.6500 | 2.9900 | 2.5900 | 2.9400 | 2.9400 | 801,200 |
| 26 Jan 2024 | 2.9200 | 2.9700 | 2.5700 | 2.5900 | 2.5900 | 433,400 |
| 25 Jan 2024 | 2.8100 | 3.1300 | 2.7500 | 2.8200 | 2.8200 | 929,300 |
| 24 Jan 2024 | 2.6900 | 2.8300 | 2.6000 | 2.7300 | 2.7300 | 632,400 |
| 23 Jan 2024 | 2.5700 | 2.7300 | 2.4600 | 2.7000 | 2.7000 | 610,700 |
| 22 Jan 2024 | 2.4500 | 2.5900 | 2.4200 | 2.5900 | 2.5900 | 524,700 |
| 19 Jan 2024 | 2.2300 | 2.4800 | 2.1600 | 2.3900 | 2.3900 | 414,100 |
| 18 Jan 2024 | 2.5800 | 2.6770 | 2.1400 | 2.2300 | 2.2300 | 866,400 |
| 17 Jan 2024 | 2.3500 | 2.5960 | 2.3250 | 2.5000 | 2.5000 | 571,200 |
| 16 Jan 2024 | 2.3100 | 2.4000 | 2.1200 | 2.3500 | 2.3500 | 741,400 |
| 12 Jan 2024 | 2.1000 | 2.2400 | 1.9600 | 2.2300 | 2.2300 | 1,399,500 |
| 11 Jan 2024 | 1.8300 | 2.1300 | 1.8300 | 2.0700 | 2.0700 | 523,800 |
| 10 Jan 2024 | 1.7700 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 159,300 |
| 09 Jan 2024 | 1.7700 | 1.8900 | 1.7100 | 1.8200 | 1.8200 | 95,800 |
| 08 Jan 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7650 | 1.7650 | 125,300 |
| 05 Jan 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 252,900 |
| 04 Jan 2024 | 1.6500 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 173,800 |
| 03 Jan 2024 | 1.5700 | 1.6800 | 1.5400 | 1.6500 | 1.6500 | 189,900 |
| 02 Jan 2024 | 1.5900 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 117,500 |
| 29 Dec 2023 | 1.5900 | 1.6500 | 1.5400 | 1.6000 | 1.6000 | 57,500 |
| 28 Dec 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 74,400 |
| 27 Dec 2023 | 1.5700 | 1.5900 | 1.5100 | 1.5550 | 1.5550 | 58,400 |
| 26 Dec 2023 | 1.5200 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 62,500 |
| 22 Dec 2023 | 1.5800 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 198,900 |
| 21 Dec 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 121,500 |
| 20 Dec 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 144,600 |
| 19 Dec 2023 | 1.6100 | 1.6960 | 1.6000 | 1.6100 | 1.6100 | 91,100 |
| 18 Dec 2023 | 1.6100 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 215,700 |
| 15 Dec 2023 | 1.5100 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 189,400 |
| 14 Dec 2023 | 1.4800 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 222,800 |
| 13 Dec 2023 | 1.3400 | 1.5200 | 1.3400 | 1.4800 | 1.4800 | 269,400 |
| 12 Dec 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 85,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.