Realia Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	0.93	0.95	0.93	0.94	0.94	0.64%	43,343
Oct 1, 2025	0.94	0.94	0.93	0.93	0.93	-0.43%	20,610
Sep 30, 2025	0.94	0.96	0.94	0.94	0.94	-0.85%	21,750
Sep 29, 2025	0.94	0.95	0.94	0.95	0.95	-1.46%	3,662
Sep 26, 2025	0.94	0.97	0.94	0.96	0.96	1.91%	43,490
Sep 25, 2025	0.94	0.94	0.94	0.94	0.94	-2.48%	5,765
Sep 24, 2025	0.95	0.97	0.95	0.97	0.97	0.84%	4,059
Sep 23, 2025	0.94	0.96	0.94	0.96	0.96	1.91%	73,567
Sep 22, 2025	0.95	0.96	0.92	0.94	0.94	0.43%	58,789
Sep 19, 2025	0.94	0.95	0.93	0.94	0.94	-0.43%	3,826
Sep 18, 2025	0.95	0.95	0.94	0.94	0.94	0.21%	10,365
Sep 17, 2025	0.95	0.95	0.92	0.94	0.94	-	77,136
Sep 16, 2025	0.94	0.95	0.93	0.94	0.94	0.43%	26,914
Sep 15, 2025	0.96	0.96	0.93	0.93	0.93	-2.71%	25,674
Sep 12, 2025	0.96	0.97	0.94	0.96	0.96	-0.83%	27,906
Sep 11, 2025	0.96	0.97	0.96	0.97	0.97	-0.21%	40,785
Sep 10, 2025	0.95	0.97	0.95	0.97	0.97	0.21%	39,225
Sep 9, 2025	0.95	0.97	0.95	0.97	0.97	0.83%	48,065
Sep 8, 2025	0.97	0.97	0.94	0.96	0.96	1.69%	10,770
Sep 5, 2025	0.94	0.97	0.94	0.94	0.94	-0.21%	17,027
Sep 4, 2025	0.93	0.96	0.93	0.95	0.95	0.85%	22,682
Sep 3, 2025	0.94	0.94	0.94	0.94	0.94	-1.26%	6,258
Sep 2, 2025	0.94	0.97	0.93	0.95	0.95	0.64%	30,786
Sep 1, 2025	0.94	0.94	0.94	0.94	0.94	0.43%	4,071
Aug 29, 2025	0.94	0.96	0.94	0.94	0.94	-1.47%	12,969
Aug 28, 2025	0.95	0.96	0.95	0.95	0.95	-1.45%	35,979
Aug 27, 2025	0.95	0.97	0.95	0.97	0.97	1.89%	10,834
Aug 26, 2025	0.97	0.97	0.93	0.95	0.95	-0.21%	14,584
Aug 25, 2025	0.93	0.96	0.93	0.95	0.95	0.63%	11,093
Aug 22, 2025	0.95	0.96	0.95	0.95	0.95	0.42%	30,518
Aug 21, 2025	0.93	0.95	0.93	0.94	0.94	0.86%	52,928
Aug 20, 2025	0.93	0.94	0.93	0.93	0.93	-0.85%	7,735
Aug 19, 2025	0.94	0.94	0.93	0.94	0.94	0.21%	22,384
Aug 18, 2025	0.93	0.94	0.93	0.94	0.94	-	36,834
Aug 15, 2025	0.95	0.95	0.93	0.94	0.94	1.08%	43,579
Aug 14, 2025	0.95	0.95	0.93	0.93	0.93	-1.69%	33,880
Aug 13, 2025	0.95	0.95	0.94	0.95	0.95	1.50%	96,643
Aug 12, 2025	0.93	0.94	0.92	0.93	0.93	0.65%	24,435
Aug 11, 2025	0.94	0.95	0.92	0.93	0.93	-1.28%	51,349
Aug 8, 2025	0.94	0.94	0.92	0.94	0.94	0.86%	5,973
Aug 7, 2025	0.92	0.94	0.92	0.93	0.93	0.65%	19,702
Aug 6, 2025	0.93	0.93	0.92	0.92	0.92	-0.22%	2,723
Aug 5, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	3,430
Aug 4, 2025	0.93	0.97	0.90	0.92	0.92	-	33,544
Aug 1, 2025	0.93	0.94	0.92	0.92	0.92	-2.55%	49,136
Jul 31, 2025	0.93	0.94	0.92	0.94	0.94	1.51%	34,811
Jul 30, 2025	0.92	0.93	0.92	0.93	0.93	0.65%	3,523
Jul 29, 2025	0.94	0.94	0.92	0.92	0.92	0.44%	4,239
Jul 28, 2025	0.92	0.94	0.92	0.92	0.92	-0.65%	17,664
Jul 25, 2025	0.93	0.93	0.92	0.92	0.92	-	340