XNAS
Datos históricos de The Real Brokerage Inc.
The Real Brokerage Inc. · REAX
$15.99
▲ +0.03 (+0.19%)
Última operación · 10/10/2026, 18:28:22 UTC
- Variación en el periodo
- −60.08%
- Máximo
- US$45.00
- 12 de diciembre de 2025
- Mínimo
- US$14.26
- 24 de septiembre de 2026
- Volumen medio diario
- 0.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.08 | 17.23 | 15.61 | 15.65 | −8.37% | 535,981.344 |
| 8 oct 2026 | 16.19 | 17.13 | 15.70 | 17.08 | +4.85% | 717,723.215 |
| 7 oct 2026 | 16.40 | 16.61 | 16.03 | 16.29 | −2.69% | 450,228.671 |
| 6 oct 2026 | 16.53 | 16.91 | 16.37 | 16.74 | +1.82% | 347,091.942 |
| 5 oct 2026 | 16.27 | 16.77 | 16.07 | 16.44 | +0.18% | 336,130.65 |
| 2 oct 2026 | 16.50 | 17.25 | 16.36 | 16.41 | +2.05% | 493,318.238 |
| 1 oct 2026 | 16.43 | 16.62 | 15.68 | 16.08 | −1.71% | 520,618.532 |
| 30 sep 2026 | 16.85 | 16.91 | 16.25 | 16.36 | −0.37% | 511,768.142 |
| 29 sep 2026 | 16.19 | 16.62 | 15.76 | 16.42 | +2.43% | 467,958.346 |
| 28 sep 2026 | 16.28 | 16.89 | 15.71 | 16.03 | −2.43% | 638,497.484 |
| 25 sep 2026 | 15.33 | 17.18 | 15.21 | 16.43 | +6.14% | 991,664.408 |
| 24 sep 2026 | 15.25 | 15.55 | 14.26 | 15.48 | +2.31% | 1.16 M |
| 23 sep 2026 | 16.99 | 16.99 | 14.95 | 15.13 | −11.68% | 1.19 M |
| 22 sep 2026 | 16.79 | 17.53 | 16.58 | 17.13 | −0.46% | 825,466.248 |
| 21 sep 2026 | 16.52 | 17.47 | 16.16 | 17.21 | +4.11% | 864,864.919 |
| 18 sep 2026 | 17.37 | 17.58 | 16.10 | 16.53 | −6.13% | 1.19 M |
| 17 sep 2026 | 19.21 | 19.60 | 17.50 | 17.61 | −7.41% | 1.47 M |
| 16 sep 2026 | 19.03 | 19.62 | 18.37 | 19.02 | −1.30% | 702,017.453 |
| 15 sep 2026 | 19.70 | 20.07 | 18.78 | 19.27 | −2.73% | 585,157.096 |
| 14 sep 2026 | 19.79 | 20.75 | 19.68 | 19.81 | −2.32% | 746,560.622 |
| 11 sep 2026 | 18.56 | 20.40 | 18.56 | 20.28 | +9.44% | 693,650.422 |
| 10 sep 2026 | 20.50 | 20.74 | 18.13 | 18.53 | −10.61% | 923,621.536 |
| 9 sep 2026 | 20.70 | 21.22 | 19.79 | 20.73 | +0.17% | 695,211.968 |
| 8 sep 2026 | 19.00 | 20.89 | 19.00 | 20.70 | +10.85% | 1.02 M |
| 4 sep 2026 | 18.15 | 18.75 | 17.87 | 18.67 | +1.47% | 483,310.056 |
| 3 sep 2026 | 18.40 | 18.94 | 18.06 | 18.40 | +2.05% | 698,612.55 |
| 2 sep 2026 | 18.28 | 18.63 | 17.93 | 18.03 | −0.22% | 785,890.135 |
| 1 sep 2026 | 18.70 | 18.80 | 17.76 | 18.07 | −4.79% | 1.01 M |
| 31 ago 2026 | 21.19 | 21.45 | 18.40 | 18.98 | −10.00% | 1.72 M |
| 28 ago 2026 | 23.40 | 24.50 | 20.26 | 21.09 | −10.75% | 1.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.