Comparing Back to the side-by-side chart ↗
Realia (RLIA.MC) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 53 out of 100 (momentum 39 · quality 60 · valuation 60), as of 2026-11-03.
- Signal: Downtrend stack — Trades -1.2% vs the 50-day and -5.4% vs the 200-day average, 12.5% below the 52-week high and +7.8% off the 52-week low; a death cross printed 42 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Realia trades 1.2% below its 50-day and 5.4% below its 200-day moving average. (as of 2026-11-02)
Realia develops, manages and lets property in Spain and Romania, working through two lines: real estate developments and land, and rental assets. It builds and sells homes and plots, lets offices and shopping centres, and offers property, marketing and financial management services to third parties.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RLIA.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.92 | 0.96 | 0.92 | 0.96 | +4.57% | 32,953 |
| 2026-10-30 | 0.96 | 0.96 | 0.92 | 0.92 | -0.22% | 104,917 |
| 2026-10-29 | 0.92 | 0.94 | 0.91 | 0.92 | +0.22% | 5,222 |
| 2026-10-28 | 0.93 | 0.93 | 0.89 | 0.92 | +0.00% | 44,295 |
| 2026-10-27 | 0.92 | 0.99 | 0.92 | 0.92 | -0.22% | 36,136 |
| 2026-10-26 | 0.92 | 0.92 | 0.92 | 0.92 | +0.66% | 8,844 |
| 2026-10-23 | 0.93 | 0.93 | 0.92 | 0.92 | -2.55% | 8,191 |
| 2026-10-22 | 0.93 | 0.94 | 0.92 | 0.94 | +1.08% | 18,871 |
| 2026-10-21 | 0.92 | 0.93 | 0.92 | 0.93 | +0.87% | 13,538 |
| 2026-10-20 | 0.92 | 0.96 | 0.92 | 0.92 | -2.95% | 14,585 |
| 2026-10-19 | 0.94 | 0.96 | 0.94 | 0.95 | +1.28% | 2,718 |
| 2026-10-16 | 0.93 | 0.98 | 0.93 | 0.94 | +0.64% | 23,491 |
| 2026-10-15 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 1,683 |
| 2026-10-14 | 0.92 | 0.99 | 0.92 | 0.94 | -1.46% | 157,804 |
| 2026-10-13 | 0.95 | 0.96 | 0.95 | 0.96 | +1.06% | 3,592 |
| 2026-10-12 | 0.91 | 0.96 | 0.91 | 0.95 | +0.00% | 11,747 |
| 2026-10-09 | 0.94 | 0.98 | 0.94 | 0.95 | -0.84% | 5,602 |
| 2026-10-08 | 0.97 | 0.97 | 0.95 | 0.95 | -1.65% | 2,581 |
| 2026-10-07 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 1,843 |
| 2026-10-06 | 0.97 | 0.97 | 0.97 | 0.97 | +0.41% | 886 |
| 2026-10-05 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 1,378 |
| 2026-10-02 | 0.97 | 0.97 | 0.97 | 0.97 | +0.21% | 6,482 |
| 2026-10-01 | 0.98 | 0.98 | 0.97 | 0.97 | -0.82% | 14,825 |
| 2026-09-30 | 0.98 | 1.00 | 0.98 | 0.98 | -0.20% | 23,465 |
| 2026-09-29 | 0.98 | 1.00 | 0.98 | 0.98 | +0.00% | 8,407 |
| 2026-09-28 | 0.99 | 1.00 | 0.98 | 0.98 | -0.61% | 6,667 |
| 2026-09-25 | 0.98 | 1.00 | 0.98 | 0.99 | +0.20% | 8,092 |
| 2026-09-24 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 6,469 |
| 2026-09-23 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 1,072 |
| 2026-09-22 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 731 |
| 2026-09-21 | 1.00 | 1.00 | 0.99 | 0.99 | +0.00% | 4,476 |
| 2026-09-18 | 0.99 | 0.99 | 0.99 | 0.99 | +0.20% | 2,026 |
| 2026-09-17 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 3,227 |
| 2026-09-16 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 42,116 |
| 2026-09-15 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,749 |
| 2026-09-14 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 4,442 |
| 2026-09-11 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 2,074 |
| 2026-09-10 | 1.00 | 1.01 | 1.00 | 1.00 | +0.00% | 6,211 |
| 2026-09-09 | 1.02 | 1.02 | 1.00 | 1.00 | +0.00% | 2,184 |
| 2026-09-08 | 1.02 | 1.02 | 1.00 | 1.00 | +0.50% | 1,741 |
| 2026-09-07 | 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | 60,265 |
| 2026-09-04 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 653 |
| 2026-09-03 | 1.02 | 1.02 | 1.01 | 1.01 | +0.00% | 2,430 |
| 2026-09-02 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 1,613 |
| 2026-09-01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.50% | 12,499 |
| 2026-08-31 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 15,848 |
| 2026-08-28 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 3,028 |
| 2026-08-27 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 12,989 |
| 2026-08-26 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 24,638 |
| 2026-08-25 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 6,825 |
| 2026-08-24 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 24,238 |
| 2026-08-21 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 66,035 |
| 2026-08-20 | 1.02 | 1.02 | 1.01 | 1.02 | +0.00% | 56,492 |
| 2026-08-19 | 1.02 | 1.04 | 1.01 | 1.02 | +0.49% | 88,495 |
| 2026-08-18 | 1.02 | 1.04 | 1.02 | 1.02 | -2.86% | 7,125 |
| 2026-08-17 | 1.03 | 1.05 | 1.03 | 1.05 | +0.96% | 17,079 |
| 2026-08-14 | 1.05 | 1.05 | 1.04 | 1.04 | -0.95% | 101,736 |
| 2026-08-13 | 1.03 | 1.05 | 1.03 | 1.05 | +0.96% | 44,187 |
| 2026-08-12 | 1.03 | 1.05 | 1.03 | 1.04 | +0.00% | 12,815 |
| 2026-08-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.48% | 3,557 |
| 2026-08-10 | 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | 27,084 |
| 2026-08-07 | 1.02 | 1.03 | 1.01 | 1.02 | +0.49% | 21,592 |
| 2026-08-06 | 1.02 | 1.03 | 1.02 | 1.02 | +0.00% | 5,057 |
| 2026-08-05 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 5,716 |
| 2026-08-04 | 1.02 | 1.03 | 1.02 | 1.02 | -1.92% | 7,357 |
| 2026-08-03 | 1.01 | 1.04 | 1.01 | 1.04 | +2.46% | 5,129 |
| 2026-07-31 | 1.02 | 1.03 | 1.01 | 1.01 | -0.49% | 14,241 |
| 2026-07-30 | 1.02 | 1.07 | 1.02 | 1.02 | -2.86% | 49,090 |
| 2026-07-29 | 1.02 | 1.05 | 1.02 | 1.05 | +0.00% | 2,012 |
| 2026-07-28 | 1.02 | 1.05 | 1.02 | 1.05 | +0.00% | 13,134 |
| 2026-07-27 | 1.01 | 1.05 | 1.01 | 1.05 | +2.94% | 34,672 |
| 2026-07-24 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 1,746 |
| 2026-07-23 | 1.01 | 1.04 | 1.01 | 1.01 | -0.98% | 16,053 |
| 2026-07-22 | 1.02 | 1.02 | 1.02 | 1.02 | +0.49% | 9,850 |
| 2026-07-21 | 1.02 | 1.03 | 1.01 | 1.02 | +0.49% | 48,161 |
| 2026-07-20 | 1.01 | 1.03 | 1.01 | 1.01 | -0.49% | 17,131 |
| 2026-07-17 | 1.03 | 1.03 | 1.02 | 1.02 | +0.00% | 3,616 |
| 2026-07-16 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 1,280 |
| 2026-07-15 | 1.02 | 1.03 | 1.02 | 1.03 | +0.00% | 2,516 |
| 2026-07-14 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 2,060 |
| 2026-07-13 | 1.01 | 1.03 | 1.01 | 1.03 | +0.49% | 13,740 |
| 2026-07-10 | 1.02 | 1.02 | 1.02 | 1.02 | +0.99% | 2,317 |
| 2026-07-09 | 1.01 | 1.03 | 1.01 | 1.01 | +0.50% | 33,997 |
| 2026-07-08 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 45,346 |
| 2026-07-07 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 2,422 |
| 2026-07-06 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 1,006 |
| 2026-07-03 | 1.02 | 1.03 | 1.02 | 1.02 | +0.49% | 1,694 |
| 2026-07-02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,438 |
| 2026-07-01 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 19,472 |
| 2026-06-30 | 1.03 | 1.05 | 1.03 | 1.03 | -1.90% | 3,395 |
| 2026-06-29 | 1.03 | 1.05 | 1.03 | 1.05 | +0.00% | 1,164 |
| 2026-06-26 | 1.05 | 1.05 | 1.03 | 1.05 | +0.48% | 6,568 |
| 2026-06-25 | 1.01 | 1.04 | 1.01 | 1.04 | +2.96% | 27,926 |
| 2026-06-24 | 1.02 | 1.03 | 1.01 | 1.01 | -1.46% | 44,472 |
| 2026-06-23 | 1.06 | 1.06 | 1.03 | 1.03 | +0.00% | 28,316 |
| 2026-06-22 | 1.03 | 1.05 | 1.03 | 1.03 | +0.00% | 23,443 |
| 2026-06-19 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 34,190 |
| 2026-06-18 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 1,304 |
| 2026-06-17 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 1,129 |
| 2026-06-16 | 1.01 | 1.03 | 1.01 | 1.02 | +0.49% | 30,786 |
| 2026-06-15 | 1.01 | 1.03 | 1.01 | 1.02 | -0.49% | 13,599 |
| 2026-06-12 | 1.01 | 1.03 | 1.01 | 1.02 | +1.49% | 5,273 |
| 2026-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 1,287 |
| 2026-06-10 | 1.01 | 1.03 | 1.01 | 1.01 | +0.00% | 11,071 |
| 2026-06-09 | 1.04 | 1.04 | 1.01 | 1.01 | +0.00% | 22,313 |
| 2026-06-08 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 4,899 |
| 2026-06-05 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 18,535 |
| 2026-06-04 | 1.02 | 1.02 | 1.01 | 1.01 | +0.00% | 4,809 |
| 2026-06-03 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 18,793 |
| 2026-06-02 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 3,573 |
| 2026-06-01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 8,955 |
| 2026-05-29 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 10,217 |
| 2026-05-28 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 33,224 |
| 2026-05-27 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 7,183 |
| 2026-05-26 | 1.02 | 1.03 | 1.02 | 1.02 | +0.00% | 7,567 |
| 2026-05-25 | 1.02 | 1.03 | 1.02 | 1.02 | -1.44% | 21,965 |
| 2026-05-22 | 1.01 | 1.04 | 1.01 | 1.04 | +0.00% | 2,424 |
| 2026-05-21 | 1.03 | 1.04 | 1.01 | 1.04 | +0.97% | 12,025 |
| 2026-05-20 | 1.05 | 1.05 | 1.03 | 1.03 | +0.00% | 792 |
| 2026-05-19 | 1.05 | 1.05 | 1.03 | 1.03 | +0.00% | 3,814 |
| 2026-05-18 | 1.05 | 1.07 | 1.03 | 1.03 | -2.83% | 14,729 |
| 2026-05-15 | 1.03 | 1.06 | 1.03 | 1.06 | +3.41% | 13,953 |
| 2026-05-14 | 1.03 | 1.04 | 1.02 | 1.02 | +0.00% | 37,392 |
| 2026-05-13 | 1.05 | 1.07 | 1.02 | 1.02 | -4.21% | 22,338 |
| 2026-05-12 | 1.03 | 1.09 | 1.03 | 1.07 | +3.88% | 21,003 |
| 2026-05-11 | 1.02 | 1.06 | 1.02 | 1.03 | +0.98% | 21,526 |
| 2026-05-08 | 1.02 | 1.06 | 1.02 | 1.02 | -0.97% | 5,595 |
| 2026-05-07 | 1.02 | 1.03 | 1.01 | 1.03 | +1.48% | 5,726 |
| 2026-05-06 | 1.03 | 1.06 | 1.01 | 1.01 | -2.40% | 36,122 |
| 2026-05-05 | 1.02 | 1.05 | 1.02 | 1.04 | +1.96% | 1,569 |
| 2026-05-04 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 2,260 |
| 2026-04-30 | 1.06 | 1.06 | 1.02 | 1.03 | -2.36% | 33,043 |
| 2026-04-29 | 1.03 | 1.06 | 1.03 | 1.06 | +2.42% | 1,630 |
| 2026-04-28 | 1.05 | 1.05 | 1.03 | 1.03 | +0.00% | 44,886 |
| 2026-04-27 | 1.04 | 1.06 | 1.03 | 1.03 | -1.90% | 1,921 |
| 2026-04-24 | 1.06 | 1.06 | 1.04 | 1.05 | +0.48% | 6,043 |
| 2026-04-23 | 1.04 | 1.05 | 1.03 | 1.05 | +0.96% | 21,662 |
| 2026-04-22 | 1.03 | 1.07 | 1.03 | 1.04 | +0.48% | 21,894 |
| 2026-04-21 | 1.02 | 1.08 | 1.02 | 1.03 | +1.47% | 36,278 |
| 2026-04-20 | 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | 7,211 |
| 2026-04-17 | 1.02 | 1.06 | 1.02 | 1.03 | +0.98% | 28,998 |
| 2026-04-16 | 1.04 | 1.04 | 1.02 | 1.02 | -1.45% | 4,067 |
| 2026-04-15 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 19,325 |
| 2026-04-14 | 1.02 | 1.04 | 1.01 | 1.03 | +1.47% | 110,729 |
| 2026-04-13 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 1,427 |
| 2026-04-10 | 1.01 | 1.04 | 1.01 | 1.02 | +0.49% | 37,488 |
| 2026-04-09 | 1.04 | 1.04 | 1.01 | 1.01 | -1.93% | 16,274 |
| 2026-04-08 | 1.04 | 1.04 | 1.02 | 1.03 | +0.98% | 29,964 |
| 2026-04-07 | 1.01 | 1.02 | 1.01 | 1.02 | +0.00% | 10,719 |
| 2026-04-02 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 1,187 |
| 2026-04-01 | 1.00 | 1.02 | 0.99 | 1.01 | +2.02% | 3,120 |
| 2026-03-31 | 1.02 | 1.02 | 0.99 | 0.99 | -2.46% | 23,381 |
| 2026-03-30 | 1.02 | 1.02 | 1.01 | 1.01 | +0.50% | 8,339 |
| 2026-03-27 | 1.02 | 1.02 | 1.01 | 1.01 | +0.00% | 495 |
| 2026-03-26 | 1.01 | 1.03 | 1.01 | 1.01 | -0.98% | 13,689 |
| 2026-03-25 | 1.01 | 1.03 | 1.01 | 1.02 | -0.49% | 18,673 |
| 2026-03-24 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 1,362 |
| 2026-03-23 | 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | 15,826 |
| 2026-03-20 | 1.01 | 1.03 | 1.01 | 1.02 | +0.00% | 492 |
| 2026-03-19 | 1.03 | 1.04 | 1.01 | 1.02 | -2.86% | 30,845 |
| 2026-03-18 | 1.05 | 1.05 | 1.03 | 1.05 | +1.45% | 20,246 |
| 2026-03-17 | 1.03 | 1.05 | 1.03 | 1.03 | +0.49% | 3,167 |
| 2026-03-16 | 1.02 | 1.05 | 1.02 | 1.03 | +0.00% | 17,686 |
| 2026-03-13 | 1.04 | 1.04 | 1.02 | 1.03 | +0.00% | 1,680 |
| 2026-03-12 | 1.02 | 1.04 | 1.02 | 1.03 | -1.44% | 3,632 |
| 2026-03-11 | 1.04 | 1.04 | 1.02 | 1.04 | +1.95% | 2,695 |
| 2026-03-10 | 1.03 | 1.04 | 1.02 | 1.02 | +1.49% | 13,682 |
| 2026-03-09 | 1.03 | 1.06 | 1.01 | 1.01 | -3.35% | 22,638 |
| 2026-03-06 | 1.03 | 1.04 | 1.02 | 1.04 | +0.00% | 14,497 |
| 2026-03-05 | 1.03 | 1.05 | 1.02 | 1.04 | +1.46% | 5,085 |
| 2026-03-04 | 1.01 | 1.05 | 1.01 | 1.03 | +0.00% | 3,837 |
| 2026-03-03 | 1.07 | 1.07 | 1.01 | 1.03 | +0.49% | 33,608 |
| 2026-03-02 | 1.04 | 1.07 | 1.02 | 1.02 | -2.38% | 24,613 |
| 2026-02-27 | 1.07 | 1.07 | 1.05 | 1.05 | -2.33% | 6,001 |
| 2026-02-26 | 1.07 | 1.09 | 1.05 | 1.07 | +0.94% | 110,556 |
| 2026-02-25 | 1.04 | 1.06 | 1.04 | 1.06 | +1.91% | 7,402 |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.04 | +1.95% | 21,660 |
| 2026-02-23 | 1.05 | 1.07 | 1.02 | 1.02 | -1.44% | 13,984 |
| 2026-02-20 | 1.04 | 1.07 | 1.02 | 1.04 | -1.42% | 16,302 |
| 2026-02-19 | 1.05 | 1.07 | 1.05 | 1.05 | -0.94% | 26,329 |
| 2026-02-18 | 1.05 | 1.07 | 1.05 | 1.06 | +1.43% | 11,418 |
| 2026-02-17 | 1.05 | 1.07 | 1.05 | 1.05 | -0.47% | 6,249 |
| 2026-02-16 | 1.07 | 1.07 | 1.05 | 1.05 | -1.86% | 45,490 |
| 2026-02-13 | 1.06 | 1.07 | 1.06 | 1.07 | +0.47% | 2,133 |
| 2026-02-12 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 9,091 |
| 2026-02-11 | 1.07 | 1.07 | 1.05 | 1.06 | +0.47% | 50,560 |
| 2026-02-10 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 8,253 |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +0.95% | 3,793 |
| 2026-02-06 | 1.04 | 1.06 | 1.04 | 1.05 | +0.48% | 7,601 |
| 2026-02-05 | 1.05 | 1.07 | 1.04 | 1.04 | -2.79% | 17,579 |
| 2026-02-04 | 1.05 | 1.07 | 1.04 | 1.07 | +3.37% | 13,279 |
| 2026-02-03 | 1.04 | 1.08 | 1.04 | 1.04 | +0.00% | 31,256 |
| 2026-02-02 | 1.03 | 1.06 | 1.03 | 1.04 | +1.96% | 44,180 |
| 2026-01-30 | 1.03 | 1.03 | 1.02 | 1.02 | +0.00% | 7,866 |
| 2026-01-29 | 1.03 | 1.03 | 1.02 | 1.02 | +0.00% | 13,226 |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | 6,476 |
| 2026-01-27 | 1.01 | 1.03 | 1.01 | 1.03 | +0.98% | 13,411 |
| 2026-01-26 | 1.01 | 1.04 | 1.01 | 1.02 | -1.92% | 10,607 |
| 2026-01-23 | 1.02 | 1.04 | 1.01 | 1.04 | +2.46% | 8,747 |
| 2026-01-22 | 1.02 | 1.03 | 1.01 | 1.01 | -1.93% | 7,191 |
| 2026-01-21 | 1.02 | 1.04 | 1.00 | 1.03 | +1.47% | 16,080 |
| 2026-01-20 | 1.04 | 1.05 | 1.02 | 1.02 | -1.45% | 23,701 |
| 2026-01-19 | 1.03 | 1.04 | 1.02 | 1.03 | -0.96% | 12,180 |
| 2026-01-16 | 1.04 | 1.04 | 1.02 | 1.04 | +0.97% | 5,468 |
| 2026-01-15 | 1.04 | 1.06 | 1.03 | 1.03 | -0.96% | 8,126 |
| 2026-01-14 | 1.04 | 1.08 | 1.04 | 1.04 | +0.00% | 18,160 |
| 2026-01-13 | 1.04 | 1.08 | 1.03 | 1.04 | +0.00% | 20,233 |
| 2026-01-12 | 1.03 | 1.07 | 1.03 | 1.04 | -0.48% | 21,123 |
| 2026-01-09 | 1.04 | 1.05 | 1.01 | 1.05 | +0.96% | 23,295 |
| 2026-01-08 | 1.01 | 1.04 | 0.99 | 1.04 | +4.00% | 78,823 |
| 2026-01-07 | 1.00 | 1.02 | 1.00 | 1.00 | -2.44% | 29,651 |
| 2026-01-06 | 1.00 | 1.03 | 0.99 | 1.02 | +2.50% | 7,222 |
| 2026-01-05 | 0.99 | 1.01 | 0.98 | 1.00 | +1.01% | 46,365 |
| 2026-01-02 | 0.99 | 1.00 | 0.98 | 0.99 | +0.61% | 14,812 |
| 2025-12-31 | 1.01 | 1.01 | 0.98 | 0.98 | -1.60% | 15,294 |
| 2025-12-30 | 1.01 | 1.01 | 0.98 | 1.00 | +0.00% | 37,683 |
| 2025-12-29 | 0.98 | 1.00 | 0.98 | 1.00 | -0.50% | 179,168 |
| 2025-12-24 | 1.02 | 1.02 | 1.00 | 1.00 | +0.50% | 14,607 |
| 2025-12-23 | 1.01 | 1.03 | 0.99 | 1.00 | +0.00% | 72,201 |
| 2025-12-22 | 0.99 | 1.01 | 0.99 | 1.00 | +1.01% | 29,984 |
| 2025-12-19 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 21,583 |
| 2025-12-18 | 0.99 | 1.02 | 0.99 | 1.00 | -2.35% | 2,861 |
| 2025-12-17 | 0.99 | 1.03 | 0.99 | 1.02 | +0.99% | 11,105 |
| 2025-12-16 | 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | 37,317 |
| 2025-12-15 | 1.00 | 1.01 | 0.99 | 1.00 | -1.48% | 19,398 |
| 2025-12-12 | 1.00 | 1.01 | 0.99 | 1.01 | +0.50% | 25,621 |
| 2025-12-11 | 1.03 | 1.03 | 1.00 | 1.01 | +1.00% | 31,474 |
| 2025-12-10 | 0.99 | 1.03 | 0.99 | 1.00 | +1.21% | 13,508 |
| 2025-12-09 | 1.00 | 1.02 | 0.99 | 0.99 | -1.20% | 22,955 |
| 2025-12-08 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 25,200 |
| 2025-12-05 | 0.99 | 1.01 | 0.99 | 0.99 | -0.40% | 13,109 |
| 2025-12-04 | 0.99 | 1.02 | 0.99 | 0.99 | -1.29% | 10,026 |
| 2025-12-03 | 0.99 | 1.03 | 0.99 | 1.00 | +1.31% | 16,830 |
| 2025-12-02 | 1.00 | 1.00 | 0.99 | 0.99 | +0.00% | 13,000 |
| 2025-12-01 | 1.00 | 1.00 | 0.99 | 0.99 | -1.29% | 4,610 |
| 2025-11-28 | 0.99 | 1.06 | 0.99 | 1.00 | -0.99% | 141,828 |
| 2025-11-27 | 0.98 | 1.01 | 0.98 | 1.01 | +1.50% | 38,967 |
| 2025-11-26 | 1.00 | 1.00 | 0.99 | 1.00 | -0.50% | 4,078 |
| 2025-11-25 | 1.00 | 1.03 | 1.00 | 1.00 | +0.00% | 10,862 |
| 2025-11-24 | 0.99 | 1.03 | 0.99 | 1.00 | -1.95% | 11,465 |
| 2025-11-21 | 0.98 | 1.03 | 0.98 | 1.02 | +2.50% | 9,923 |
| 2025-11-20 | 0.99 | 1.03 | 0.99 | 1.00 | +1.83% | 12,024 |
| 2025-11-19 | 0.98 | 1.03 | 0.98 | 0.98 | -3.73% | 55,073 |
| 2025-11-18 | 1.00 | 1.02 | 0.95 | 1.02 | +0.49% | 127,367 |
| 2025-11-17 | 1.01 | 1.03 | 1.01 | 1.01 | +0.00% | 31,576 |
| 2025-11-14 | 1.01 | 1.05 | 1.01 | 1.01 | -1.46% | 21,285 |
| 2025-11-13 | 1.04 | 1.06 | 1.02 | 1.03 | -1.90% | 30,064 |
| 2025-11-12 | 1.06 | 1.06 | 1.02 | 1.05 | +1.94% | 17,657 |
| 2025-11-11 | 1.05 | 1.05 | 1.02 | 1.03 | -2.83% | 34,347 |
| 2025-11-10 | 1.07 | 1.08 | 1.05 | 1.06 | -2.75% | 18,763 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+2.83%). Worst month: Mar (-4.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Realia's (RLIA.MC) latest close?
0.96 on 2026-11-02, from the Closelook data lake's daily price record.
What is RLIA.MC's 52-week high and low?
1.10 high and 0.89 low over the trailing 52 weeks, as of 2026-11-02.
What is Realia's strongest and weakest month historically?
Historically, RLIA.MC's strongest calendar month has been Oct (average +2.83%) and its weakest Mar (average -4.35%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Realia's Closelooknet score?
53 out of 100 (momentum 39 · quality 60 · valuation 60), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on RLIA.MC?
Downtrend stack: Trades -1.2% vs the 50-day and -5.4% vs the 200-day average, 12.5% below the 52-week high and +7.8% off the 52-week low; a death cross printed 42 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is RLIA.MC above its 50-day and 200-day moving averages?
Realia trades 1.2% below its 50-day and 5.4% below its 200-day moving average (2.4% above its 20-day). As of 2026-11-02.