Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
REAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.08 | -0.06 | -1.45% | 4.17 | 4.26 | 4.02 | 1,839,351 |
| May 24 2024 | 4.14 | 0.21 | 5.34% | 3.96 | 4.14 | 3.92 | 1,097,253 |
| May 23 2024 | 3.93 | -0.14 | -3.44% | 4.09 | 4.11 | 3.87 | 2,076,672 |
| May 22 2024 | 4.07 | -0.25 | -5.79% | 4.28 | 4.46 | 4.07 | 2,311,662 |
| May 21 2024 | 4.32 | -0.02 | -0.46% | 4.34 | 4.37 | 4.15 | 2,400,007 |
| May 20 2024 | 4.34 | 0.17 | 4.08% | 4.14 | 4.47 | 4.0227 | 2,966,869 |
| May 17 2024 | 4.17 | -0.18 | -4.14% | 4.37 | 4.435 | 4.16 | 1,566,555 |
| May 16 2024 | 4.35 | -0.20 | -4.40% | 4.57 | 4.60 | 4.325 | 2,176,721 |
| May 15 2024 | 4.55 | 0.25 | 5.81% | 4.31 | 4.64 | 4.1425 | 3,712,933 |
| May 14 2024 | 4.30 | -0.11 | -2.49% | 4.49 | 4.555 | 4.255 | 2,228,896 |
| May 13 2024 | 4.41 | 0.28 | 6.78% | 4.19 | 4.50 | 4.18 | 3,581,782 |
| May 10 2024 | 4.13 | -0.09 | -2.13% | 4.23 | 4.345 | 4.04 | 1,877,339 |
| May 09 2024 | 4.22 | 0.14 | 3.43% | 4.11 | 4.40 | 4.10 | 2,881,039 |
| May 08 2024 | 4.08 | 0.30 | 7.94% | 3.93 | 4.18 | 3.71 | 3,919,621 |
| May 07 2024 | 3.78 | -0.43 | -10.21% | 4.19 | 4.285 | 3.72 | 4,974,525 |
| May 06 2024 | 4.21 | 0.31 | 7.95% | 3.99 | 4.35 | 3.99 | 3,108,336 |
| May 03 2024 | 3.90 | 0.13 | 3.45% | 3.88 | 4.015 | 3.725 | 2,541,106 |
| May 02 2024 | 3.77 | -0.14 | -3.58% | 4.02 | 4.03 | 3.7001 | 2,995,988 |
| May 01 2024 | 3.91 | 0.09 | 2.36% | 3.81 | 4.09 | 3.755 | 3,660,532 |
| Apr 30 2024 | 3.82 | -0.03 | -0.78% | 3.77 | 3.85 | 3.68 | 2,281,187 |
| Apr 29 2024 | 3.85 | 0.26 | 7.24% | 3.59 | 3.905 | 3.59 | 2,164,725 |
| Apr 26 2024 | 3.59 | 0.19 | 5.59% | 3.42 | 3.70 | 3.42 | 1,717,622 |
| Apr 25 2024 | 3.40 | -0.05 | -1.45% | 3.38 | 3.46 | 3.295 | 1,079,438 |
| Apr 24 2024 | 3.45 | 0.00 | 0.00% | 3.40 | 3.4651 | 3.3316 | 1,186,163 |
| Apr 23 2024 | 3.45 | 0.14 | 4.23% | 3.37 | 3.5384 | 3.365 | 1,663,012 |
| Apr 22 2024 | 3.31 | 0.21 | 6.77% | 3.12 | 3.33 | 3.10 | 2,423,326 |
| Apr 19 2024 | 3.10 | -0.05 | -1.59% | 3.15 | 3.20 | 3.06 | 1,161,295 |
| Apr 18 2024 | 3.15 | -0.01 | -0.32% | 3.19 | 3.27 | 3.12 | 978,809 |
| Apr 17 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.315 | 3.14 | 1,080,941 |
| Apr 16 2024 | 3.20 | 0.09 | 2.89% | 3.12 | 3.26 | 3.06 | 1,629,746 |
| Apr 15 2024 | 3.11 | -0.14 | -4.31% | 3.23 | 3.31 | 3.07 | 1,939,499 |
| Apr 12 2024 | 3.25 | -0.21 | -6.07% | 3.44 | 3.45 | 3.17 | 2,488,645 |
| Apr 11 2024 | 3.46 | 0.04 | 1.17% | 3.42 | 3.49 | 3.325 | 1,518,330 |
| Apr 10 2024 | 3.42 | -0.15 | -4.20% | 3.45 | 3.52 | 3.33 | 1,652,049 |
| Apr 09 2024 | 3.57 | -0.02 | -0.56% | 3.59 | 3.72 | 3.54 | 2,389,606 |
| Apr 08 2024 | 3.59 | 0.04 | 1.27% | 3.52 | 3.70 | 3.52 | 1,024,700 |
| Apr 05 2024 | 3.545 | 0.04 | 1.00% | 3.47 | 3.59 | 3.42 | 1,872,372 |
| Apr 04 2024 | 3.51 | -0.09 | -2.50% | 3.70 | 3.92 | 3.50 | 3,427,699 |
| Apr 03 2024 | 3.60 | 0.01 | 0.28% | 3.59 | 3.735 | 3.56 | 1,905,508 |
| Apr 02 2024 | 3.59 | -0.30 | -7.71% | 3.83 | 3.83 | 3.58 | 2,113,399 |
| Apr 01 2024 | 3.89 | -0.02 | -0.51% | 3.97 | 3.9799 | 3.745 | 2,222,806 |
| Mar 28 2024 | 3.91 | 0.07 | 1.82% | 3.84 | 3.99 | 3.74 | 3,604,433 |
| Mar 27 2024 | 3.84 | 0.18 | 4.92% | 3.69 | 3.86 | 3.62 | 2,917,007 |
| Mar 26 2024 | 3.66 | 0.16 | 4.57% | 3.55 | 3.83 | 3.52 | 4,029,162 |
| Mar 25 2024 | 3.50 | -0.05 | -1.41% | 3.49 | 3.65 | 3.49 | 1,236,052 |
| Mar 22 2024 | 3.55 | -0.10 | -2.74% | 3.66 | 3.66 | 3.42 | 2,083,306 |
| Mar 21 2024 | 3.65 | 0.07 | 1.96% | 3.65 | 3.74 | 3.56 | 2,206,501 |
| Mar 20 2024 | 3.58 | 0.16 | 4.68% | 3.46 | 3.63 | 3.385 | 3,322,781 |
| Mar 19 2024 | 3.42 | 0.31 | 9.97% | 3.10 | 3.44 | 3.05 | 5,751,466 |
| Mar 18 2024 | 3.11 | -0.05 | -1.58% | 3.21 | 3.23 | 3.045 | 1,476,460 |
| Mar 15 2024 | 3.16 | 0.03 | 0.96% | 3.14 | 3.205 | 3.05 | 1,943,712 |
| Mar 14 2024 | 3.13 | -0.12 | -3.69% | 3.25 | 3.30 | 3.10 | 3,332,388 |
| Mar 13 2024 | 3.25 | -0.11 | -3.27% | 3.36 | 3.395 | 3.24 | 2,317,152 |
| Mar 12 2024 | 3.36 | -0.02 | -0.59% | 3.45 | 3.52 | 3.28 | 3,481,408 |
| Mar 11 2024 | 3.38 | -0.28 | -7.65% | 3.64 | 3.68 | 3.365 | 4,407,404 |
| Mar 08 2024 | 3.66 | -0.24 | -6.15% | 3.91 | 3.965 | 3.61 | 4,125,645 |
| Mar 07 2024 | 3.90 | 0.24 | 6.56% | 3.63 | 4.015 | 3.63 | 5,557,711 |
| Mar 06 2024 | 3.66 | -0.07 | -1.88% | 3.83 | 4.10 | 3.265 | 12,744,151 |
| Mar 05 2024 | 3.73 | 0.53 | 16.56% | 3.18 | 3.97 | 3.08 | 15,965,345 |
| Mar 04 2024 | 3.20 | 0.44 | 15.94% | 2.76 | 3.2399 | 2.74 | 17,698,000 |
| Mar 01 2024 | 2.76 | 0.99 | 55.93% | 2.16 | 2.88 | 2.13 | 36,900,434 |
| Feb 29 2024 | 1.77 | 0.06 | 3.51% | 1.75 | 1.80 | 1.72 | 4,511,529 |
