Skip to main content
The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
1.870
+0.140 (8.09%)
At close: Jun 26, 2026, 4:00 PM EDT
1.861
-0.009 (-0.47%)
After-hours: Jun 26, 2026, 7:54 PM EDT

The Real Brokerage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.751.871.731.871.878.09%8,756,411
Jun 25, 20261.771.811.721.731.73-2.26%2,839,529
Jun 24, 20261.751.861.721.771.771.14%3,693,917
Jun 23, 20261.721.781.711.751.751.16%2,482,197
Jun 22, 20261.761.801.721.731.73-1.70%3,148,967
Jun 18, 20261.741.801.711.761.762.92%3,189,645
Jun 17, 20261.741.781.691.711.71-0.58%4,161,509
Jun 16, 20261.671.741.661.721.723.61%3,786,513
Jun 15, 20261.651.771.651.661.662.47%3,004,195
Jun 12, 20261.581.671.561.621.621.89%3,693,174
Jun 11, 20261.641.651.551.591.59-3.05%3,706,744
Jun 10, 20261.671.721.611.641.64-2.38%2,513,258
Jun 9, 20261.681.741.651.681.68-0.59%2,612,014
Jun 8, 20261.661.751.641.691.690.60%3,429,657
Jun 5, 20261.621.681.611.681.683.70%2,297,465
Jun 4, 20261.631.681.601.621.620.62%3,420,236
Jun 3, 20261.711.721.581.611.61-6.40%4,913,366
Jun 2, 20261.811.811.701.721.72-5.49%4,024,727
Jun 1, 20261.791.861.751.821.821.11%3,212,448
May 29, 20261.751.811.731.801.802.86%2,633,498
May 28, 20261.741.811.721.751.750.57%2,823,474
May 27, 20261.801.841.701.741.74-2.79%4,229,191
May 26, 20261.791.851.751.791.790.56%2,956,005
May 22, 20261.791.811.741.781.78-2,353,567
May 21, 20261.781.811.721.781.78-1.11%2,363,976
May 20, 20261.701.811.651.801.805.88%3,143,680
May 19, 20261.721.791.681.701.70-3.41%2,937,140
May 18, 20261.681.811.661.761.762.92%4,205,190
May 15, 20261.701.751.631.711.71-6,210,542
May 14, 20261.761.821.701.711.71-2.29%4,665,761
May 13, 20261.851.881.741.751.75-5.91%4,477,547
May 12, 20261.881.921.841.861.86-2.11%3,902,137
May 11, 20262.052.051.891.901.90-6.86%6,095,848
May 8, 20262.232.252.032.042.04-8.52%5,732,575
May 7, 20262.162.302.142.232.236.70%7,887,954
May 6, 20262.082.142.022.092.092.45%6,038,348
May 5, 20262.092.112.022.042.04-1.45%3,362,395
May 4, 20262.152.202.062.072.07-2.82%3,436,091
May 1, 20262.102.202.082.132.131.43%5,995,236
Apr 30, 20262.162.192.052.102.10-2.33%2,915,000
Apr 29, 20262.222.282.122.152.15-3.15%4,678,475
Apr 28, 20262.082.292.082.222.229.90%9,955,995
Apr 27, 20261.982.211.922.022.02-24.63%19,887,707
Apr 24, 20262.612.692.592.682.682.68%842,589
Apr 23, 20262.692.762.562.612.61-3.33%1,125,391
Apr 22, 20262.652.732.652.702.702.27%857,185
Apr 21, 20262.742.832.642.642.64-2.94%993,351
Apr 20, 20262.702.722.602.722.72-0.73%982,451
Apr 17, 20262.632.762.612.742.747.03%833,130
Apr 16, 20262.622.632.552.562.56-1.92%596,394
Apr 15, 20262.522.622.522.612.611.56%713,084
Apr 14, 20262.582.632.532.572.570.39%618,200
Apr 13, 20262.422.572.392.562.564.92%1,363,850
Apr 10, 20262.482.482.392.442.44-2.01%640,741
Apr 9, 20262.492.502.392.492.49-0.80%841,640
Apr 8, 20262.562.612.472.512.512.45%862,756
Apr 7, 20262.502.542.402.452.45-3.16%1,294,664
Apr 6, 20262.522.572.502.532.53-789,720
Apr 2, 20262.512.582.422.532.53-2.69%819,439
Apr 1, 20262.522.622.512.602.604.00%1,504,635
Mar 31, 20262.452.522.382.502.503.73%1,215,977
Mar 30, 20262.402.462.382.412.410.42%1,186,007
Mar 27, 20262.392.432.372.402.40-0.41%882,029
Mar 26, 20262.392.512.372.412.410.84%1,847,502
Mar 25, 20262.462.482.332.392.39-1.65%1,175,512
Mar 24, 20262.402.482.392.432.43-0.41%1,863,346
Mar 23, 20262.412.522.412.442.443.39%1,142,276
Mar 20, 20262.372.412.312.362.36-1.67%2,725,437
Mar 19, 20262.372.432.352.402.40-774,526
Mar 18, 20262.442.492.392.402.40-3.61%1,129,915
Mar 17, 20262.402.532.402.492.494.62%937,892
Mar 16, 20262.392.442.362.382.381.28%1,059,906
Mar 13, 20262.482.522.342.352.35-4.86%1,158,723
Mar 12, 20262.372.512.352.472.472.92%1,906,382
Mar 11, 20262.452.472.372.402.40-2.04%1,129,516
Mar 10, 20262.532.542.432.452.45-2.78%1,762,806
Mar 9, 20262.472.522.392.522.52-0.40%1,931,869
Mar 6, 20262.542.712.512.532.53-2.69%2,125,978
Mar 5, 20262.782.902.522.602.60-5.80%3,894,966
Mar 4, 20262.852.982.702.762.760.73%2,418,168
Mar 3, 20262.622.772.562.742.743.40%1,881,517
Mar 2, 20262.582.682.562.652.65-1,320,715
Feb 27, 20262.722.782.612.652.65-4.33%1,201,698
Feb 26, 20262.732.862.682.772.771.47%1,578,439
Feb 25, 20262.582.742.562.732.735.41%1,459,637
Feb 24, 20262.472.622.452.592.593.60%2,010,256
Feb 23, 20262.622.662.452.502.50-4.94%2,166,418
Feb 20, 20262.652.722.622.632.63-1.13%1,098,704
Feb 19, 20262.582.682.502.662.663.10%1,380,269
Feb 18, 20262.632.702.562.582.58-1.90%1,191,381
Feb 17, 20262.702.742.562.632.63-3.31%1,684,625
Feb 13, 20262.712.802.692.722.722.64%3,716,654
Feb 12, 20262.892.902.552.652.65-7.99%2,822,010
Feb 11, 20263.203.222.842.882.88-8.28%3,220,127
Feb 10, 20263.223.283.123.143.14-2.48%1,508,062
Feb 9, 20263.203.243.143.223.22-1,026,986
Feb 6, 20263.103.243.073.223.225.57%1,126,540
Feb 5, 20263.213.273.023.053.05-5.28%2,269,698
Feb 4, 20263.253.293.133.223.22-0.92%1,742,232
Feb 3, 20263.413.483.203.253.25-4.41%1,956,663