NASDAQ, REAX End of Day and Historical Stock Data [Real Brokerage Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, REAX:

02 Sep 2025

LAST: 5.250	CHANGE: 0.13	OPEN: 5.260	HIGH: 5.300	ASK: 0.000	VOLUME: 1.65M
LAST: 5.250	CHG(%): 2.42	PREV: 5.380	LOW: 5.150	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	5.260	5.300	5.150	5.250	1.65M
29 Aug 25	5.250	5.390	5.203	5.380	1.83M
28 Aug 25	5.200	5.290	5.050	5.220	2.31M
27 Aug 25	5.130	5.390	5.095	5.170	5.63M
26 Aug 25	5.010	5.370	5.010	5.130	5.03M
25 Aug 25	4.620	5.105	4.610	5.010	6.59M
22 Aug 25	4.460	4.720	4.410	4.630	4.13M
21 Aug 25	4.350	4.480	4.281	4.460	702.6K
20 Aug 25	4.480	4.500	4.300	4.370	956.4K
19 Aug 25	4.530	4.640	4.460	4.480	1.32M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.23
MA10:	4.91
MA20:	4.59
MA50:	4.32
MA100:	4.31
MA200:	4.56
STO9:	86.27
STO14:	86.27
RSI14:	80.13
WPR14:	-12.87
MTM14:	0.75
ROC14:	0.17
ATR:	0.25
Week High:	5.39
Week Low:	5.01
Month High:	5.39
Month Low:	3.87
Year High:	6.61
Year Low:	3.80
Volatility:	5.30

RECENT SPLITS

Date	Ratio
23 Jul 2021	4-1
01 Jun 2021	1-4