Real Brokerage

REAX
🏛️ usa →
4.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.81 3.87 3.65 3.69 0.2M
2021-12-30 3.68 3.91 3.46 3.83 0.3M
2021-12-29 3.95 3.95 3.70 3.75 0.3M
2021-12-28 4.15 4.35 3.83 3.91 0.4M
2021-12-27 3.69 4.35 3.65 4.12 0.6M
2021-12-23 3.66 3.72 3.59 3.71 0.1M
2021-12-22 3.66 3.70 3.60 3.66 0.1M
2021-12-21 3.77 3.81 3.55 3.64 0.2M
2021-12-20 3.75 4.06 3.58 3.76 0.3M
2021-12-17 3.70 3.71 3.53 3.71 0.2M
2021-12-16 3.70 3.70 3.45 3.61 0.2M
2021-12-15 3.59 3.64 3.49 3.58 0.1M
2021-12-14 3.50 3.57 3.42 3.56 0.1M
2021-12-13 3.54 3.62 3.44 3.48 0.1M
2021-12-10 3.63 3.80 3.46 3.53 0.3M
2021-12-09 3.69 3.73 3.46 3.50 0.4M
2021-12-08 3.75 3.84 3.67 3.78 0.2M
2021-12-07 3.50 3.79 3.50 3.73 0.2M
2021-12-06 3.64 3.67 3.39 3.47 0.2M
2021-12-03 3.50 3.67 3.50 3.65 0.2M
2021-12-02 3.68 3.75 3.33 3.58 0.5M
2021-12-01 3.69 3.86 3.60 3.68 0.4M
2021-11-30 3.77 3.79 3.60 3.76 0.2M
2021-11-29 3.80 3.83 3.38 3.77 0.6M
2021-11-26 3.64 3.75 3.54 3.75 0.3M
2021-11-24 3.49 3.72 3.46 3.63 0.5M
2021-11-23 3.48 3.50 3.45 3.50 0.2M
2021-11-22 3.41 3.50 3.37 3.45 0.3M
2021-11-19 3.26 3.42 3.25 3.40 0.3M
2021-11-18 3.42 3.45 3.34 3.40 0.4M
2021-11-17 3.37 3.45 3.30 3.45 0.5M
2021-11-16 3.25 3.45 2.90 3.40 1.0M
2021-11-15 2.93 3.25 2.76 3.24 0.8M
2021-11-12 2.75 2.96 2.65 2.85 0.6M
2021-11-11 2.51 2.96 2.33 2.94 0.8M
2021-11-10 2.38 2.52 2.38 2.47 0.2M
2021-11-09 2.32 2.48 2.27 2.33 0.2M
2021-11-08 2.25 2.50 2.15 2.24 0.4M
2021-11-05 2.15 2.22 2.13 2.21 0.1M
2021-11-04 2.18 2.18 2.11 2.16 0.2M
2021-11-03 2.11 2.22 2.04 2.15 0.3M
2021-11-02 2.20 2.25 2.05 2.11 0.3M
2021-11-01 2.00 2.20 1.95 2.17 0.4M
2021-10-29 1.94 1.99 1.88 1.98 0.1M
2021-10-27 1.93 2.00 1.86 1.95 0.2M
2021-10-26 1.95 1.99 1.92 1.92 0.1M
2021-10-25 1.92 1.96 1.90 1.93 0.1M
2021-10-22 1.91 1.92 1.85 1.89 0.1M
2021-10-21 1.90 1.92 1.81 1.92 0.2M
2021-10-20 1.87 1.92 1.85 1.90 0.1M
2021-10-19 1.85 1.91 1.81 1.89 0.1M
2021-10-18 1.81 1.87 1.81 1.85 0.2M
2021-10-15 1.85 1.85 1.82 1.82 0.1M
2021-10-14 1.85 1.87 1.83 1.83 0.1M
2021-10-13 1.85 1.87 1.81 1.82 0.1M
2021-10-12 1.86 1.87 1.84 1.86 0.2M
2021-10-11 1.81 1.88 1.81 1.86 0.1M
2021-10-08 1.83 1.85 1.81 1.81 0.1M
2021-10-07 1.87 1.87 1.82 1.82 0.1M
2021-10-06 1.84 1.88 1.84 1.85 0.1M
2021-10-05 1.84 1.87 1.81 1.84 0.1M
2021-10-04 1.83 1.87 1.83 1.83 0.0M
2021-10-01 1.87 1.90 1.85 1.86 0.1M
2021-09-30 1.88 1.88 1.83 1.86 0.1M
2021-09-29 1.81 1.87 1.79 1.82 0.2M
2021-09-28 1.87 1.87 1.80 1.83 0.1M
2021-09-27 1.81 1.87 1.81 1.87 0.1M
2021-09-24 1.80 1.87 1.80 1.86 0.0M
2021-09-23 1.82 1.88 1.82 1.87 0.1M
2021-09-22 1.84 1.87 1.81 1.81 0.1M
2021-09-21 1.87 1.87 1.82 1.84 0.0M
2021-09-20 1.85 1.87 1.80 1.84 0.1M
2021-09-17 1.85 1.87 1.85 1.87 0.0M
2021-09-16 1.91 1.91 1.85 1.85 0.0M
2021-09-15 1.91 1.92 1.88 1.89 0.0M
2021-09-14 1.93 1.93 1.86 1.90 0.1M
2021-09-13 1.94 1.95 1.90 1.92 0.2M
2021-09-10 1.93 1.96 1.90 1.92 0.1M
2021-09-09 1.94 1.97 1.90 1.92 0.2M
2021-09-08 1.98 1.99 1.94 1.96 0.1M
2021-09-07 1.95 1.99 1.93 1.96 0.1M
2021-09-03 1.96 1.96 1.92 1.93 0.1M
2021-09-02 1.92 1.96 1.87 1.95 0.0M
2021-09-01 1.98 1.99 1.92 1.95 0.1M
2021-08-31 1.94 2.00 1.93 1.94 0.1M
2021-08-30 1.90 1.97 1.87 1.92 0.1M
2021-08-27 1.85 1.96 1.85 1.93 0.1M
2021-08-26 1.98 1.99 1.89 1.93 0.1M
2021-08-25 1.94 1.98 1.92 1.98 0.1M
2021-08-24 2.00 2.00 1.90 1.93 0.1M
2021-08-23 2.05 2.05 1.88 1.93 0.1M
2021-08-20 2.00 2.00 1.88 1.88 0.1M
2021-08-19 1.85 1.95 1.80 1.94 0.1M
2021-08-18 1.95 1.99 1.82 1.88 0.1M
2021-08-17 1.98 1.98 1.81 1.82 0.1M
2021-08-16 1.96 2.10 1.88 1.90 0.2M
2021-08-13 2.02 2.13 1.92 2.04 0.1M
2021-08-12 2.11 2.18 1.96 2.02 0.1M
2021-08-11 2.10 2.18 1.95 2.11 0.2M
2021-08-10 1.91 2.05 1.91 2.01 0.2M
2021-08-09 1.97 2.00 1.90 1.97 0.1M
2021-08-06 1.89 1.98 1.85 1.90 0.2M
2021-08-05 1.80 1.80 1.71 1.80 0.1M
2021-08-04 1.68 1.80 1.67 1.78 0.1M
2021-08-03 1.66 1.79 1.62 1.71 0.1M
2021-08-02 1.80 1.84 1.72 1.77 0.1M
2021-07-30 1.84 1.90 1.78 1.80 0.1M
2021-07-29 1.85 1.94 1.75 1.82 0.1M
2021-07-28 2.02 2.02 1.77 1.81 0.1M
2021-07-27 2.10 2.10 1.80 1.83 0.2M
2021-07-26 2.20 2.20 1.90 1.90 0.1M
2021-07-23 2.18 2.19 1.95 1.98 0.3M
2021-07-22 8.65 8.65 8.07 8.31 0.0M
2021-07-21 8.31 8.65 8.06 8.39 0.0M
2021-07-20 7.74 7.98 7.58 7.84 0.0M
2021-07-19 7.85 7.98 7.51 7.51 0.1M
2021-07-16 8.00 8.25 7.79 7.85 0.1M
2021-07-15 8.25 8.38 8.10 8.38 0.0M
2021-07-14 8.50 8.63 8.26 8.38 0.0M
2021-07-13 8.47 8.49 8.28 8.35 0.0M
2021-07-12 8.38 8.59 8.38 8.51 0.0M
2021-07-09 8.95 8.95 8.43 8.50 0.0M
2021-07-08 8.59 8.60 8.33 8.50 0.0M
2021-07-07 8.86 8.86 8.60 8.62 0.0M
2021-07-06 8.85 8.85 8.59 8.75 0.0M
2021-07-02 9.06 9.06 8.80 8.85 0.0M
2021-07-01 9.10 9.10 8.80 9.10 0.0M
2021-06-30 9.13 9.13 8.75 9.04 0.0M
2021-06-29 8.95 9.04 8.90 9.04 0.0M
2021-06-28 9.19 9.19 8.80 8.89 0.0M
2021-06-25 8.95 9.29 8.95 9.13 0.0M
2021-06-24 9.50 9.50 8.95 9.10 0.0M
2021-06-23 9.42 9.43 8.90 9.11 0.0M
2021-06-22 9.52 9.52 9.14 9.41 0.0M
2021-06-21 9.91 9.91 9.24 9.51 0.0M
2021-06-18 9.80 9.80 9.31 9.65 0.0M
2021-06-17 9.80 10.33 9.75 9.88 0.0M
2021-06-16 10.00 11.11 9.07 9.65 0.1M
2021-06-15 9.01 11.51 8.72 10.00 0.1M