The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
2.220
+0.200 (9.90%)
At close: Apr 28, 2026, 4:00 PM EDT
2.234
+0.014 (0.65%)
Pre-market: Apr 29, 2026, 5:50 AM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.08 | 2.29 | 2.08 | 2.22 | 2.22 | 9.90% | 9,876,354 |
| Apr 27, 2026 | 1.98 | 2.21 | 1.92 | 2.02 | 2.02 | -24.63% | 19,790,625 |
| Apr 24, 2026 | 2.61 | 2.69 | 2.59 | 2.68 | 2.68 | 2.68% | 803,082 |
| Apr 23, 2026 | 2.69 | 2.76 | 2.56 | 2.61 | 2.61 | -3.33% | 1,122,537 |
| Apr 22, 2026 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | 2.27% | 856,221 |
| Apr 21, 2026 | 2.74 | 2.83 | 2.64 | 2.64 | 2.64 | -2.94% | 991,235 |
| Apr 20, 2026 | 2.70 | 2.72 | 2.60 | 2.72 | 2.72 | -0.73% | 838,528 |
| Apr 17, 2026 | 2.63 | 2.76 | 2.61 | 2.74 | 2.74 | 7.03% | 833,034 |
| Apr 16, 2026 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -1.92% | 596,306 |
| Apr 15, 2026 | 2.52 | 2.62 | 2.52 | 2.61 | 2.61 | 1.56% | 707,273 |
| Apr 14, 2026 | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | 0.39% | 605,895 |
| Apr 13, 2026 | 2.42 | 2.57 | 2.39 | 2.56 | 2.56 | 4.92% | 1,286,399 |
| Apr 10, 2026 | 2.48 | 2.48 | 2.39 | 2.44 | 2.44 | -2.01% | 640,635 |
| Apr 9, 2026 | 2.49 | 2.50 | 2.39 | 2.49 | 2.49 | -0.80% | 841,252 |
| Apr 8, 2026 | 2.56 | 2.61 | 2.47 | 2.51 | 2.51 | 2.45% | 835,066 |
| Apr 7, 2026 | 2.50 | 2.54 | 2.40 | 2.45 | 2.45 | -3.16% | 1,287,054 |
| Apr 6, 2026 | 2.52 | 2.57 | 2.50 | 2.53 | 2.53 | - | 787,901 |
| Apr 2, 2026 | 2.51 | 2.58 | 2.42 | 2.53 | 2.53 | -2.69% | 812,156 |
| Apr 1, 2026 | 2.52 | 2.62 | 2.51 | 2.60 | 2.60 | 4.00% | 1,494,791 |
| Mar 31, 2026 | 2.45 | 2.52 | 2.38 | 2.50 | 2.50 | 3.73% | 1,209,871 |
| Mar 30, 2026 | 2.40 | 2.46 | 2.38 | 2.41 | 2.41 | 0.42% | 1,132,529 |
| Mar 27, 2026 | 2.39 | 2.43 | 2.37 | 2.40 | 2.40 | -0.41% | 880,974 |
| Mar 26, 2026 | 2.39 | 2.51 | 2.37 | 2.41 | 2.41 | 0.84% | 1,750,842 |
| Mar 25, 2026 | 2.46 | 2.48 | 2.33 | 2.39 | 2.39 | -1.65% | 1,160,509 |
| Mar 24, 2026 | 2.40 | 2.48 | 2.39 | 2.43 | 2.43 | -0.41% | 1,863,346 |
| Mar 23, 2026 | 2.41 | 2.52 | 2.41 | 2.44 | 2.44 | 3.39% | 1,142,276 |
| Mar 20, 2026 | 2.37 | 2.41 | 2.31 | 2.36 | 2.36 | -1.67% | 2,725,437 |
| Mar 19, 2026 | 2.37 | 2.43 | 2.35 | 2.40 | 2.40 | - | 774,526 |
| Mar 18, 2026 | 2.44 | 2.49 | 2.39 | 2.40 | 2.40 | -3.61% | 1,129,915 |
| Mar 17, 2026 | 2.40 | 2.53 | 2.40 | 2.49 | 2.49 | 4.62% | 937,892 |
| Mar 16, 2026 | 2.39 | 2.44 | 2.36 | 2.38 | 2.38 | 1.28% | 1,059,906 |
| Mar 13, 2026 | 2.48 | 2.52 | 2.34 | 2.35 | 2.35 | -4.86% | 1,158,723 |
| Mar 12, 2026 | 2.37 | 2.51 | 2.35 | 2.47 | 2.47 | 2.92% | 1,906,382 |
| Mar 11, 2026 | 2.45 | 2.47 | 2.37 | 2.40 | 2.40 | -2.04% | 1,129,516 |
| Mar 10, 2026 | 2.53 | 2.54 | 2.43 | 2.45 | 2.45 | -2.78% | 1,762,806 |
| Mar 9, 2026 | 2.47 | 2.52 | 2.39 | 2.52 | 2.52 | -0.40% | 1,931,869 |
| Mar 6, 2026 | 2.54 | 2.71 | 2.51 | 2.53 | 2.53 | -2.69% | 2,125,978 |
| Mar 5, 2026 | 2.78 | 2.90 | 2.52 | 2.60 | 2.60 | -5.80% | 3,894,966 |
| Mar 4, 2026 | 2.85 | 2.98 | 2.70 | 2.76 | 2.76 | 0.73% | 2,418,168 |
| Mar 3, 2026 | 2.62 | 2.77 | 2.56 | 2.74 | 2.74 | 3.40% | 1,881,517 |
| Mar 2, 2026 | 2.58 | 2.68 | 2.56 | 2.65 | 2.65 | - | 1,320,715 |
| Feb 27, 2026 | 2.72 | 2.78 | 2.61 | 2.65 | 2.65 | -4.33% | 1,201,698 |
| Feb 26, 2026 | 2.73 | 2.86 | 2.68 | 2.77 | 2.77 | 1.47% | 1,578,439 |
| Feb 25, 2026 | 2.58 | 2.74 | 2.56 | 2.73 | 2.73 | 5.41% | 1,459,637 |
| Feb 24, 2026 | 2.47 | 2.62 | 2.45 | 2.59 | 2.59 | 3.60% | 2,010,256 |
| Feb 23, 2026 | 2.62 | 2.66 | 2.45 | 2.50 | 2.50 | -4.94% | 2,166,418 |
| Feb 20, 2026 | 2.65 | 2.72 | 2.62 | 2.63 | 2.63 | -1.13% | 1,098,704 |
| Feb 19, 2026 | 2.58 | 2.68 | 2.50 | 2.66 | 2.66 | 3.10% | 1,380,269 |
| Feb 18, 2026 | 2.63 | 2.70 | 2.56 | 2.58 | 2.58 | -1.90% | 1,191,381 |
| Feb 17, 2026 | 2.70 | 2.74 | 2.56 | 2.63 | 2.63 | -3.31% | 1,684,625 |
| Feb 13, 2026 | 2.71 | 2.80 | 2.69 | 2.72 | 2.72 | 2.64% | 3,716,654 |
| Feb 12, 2026 | 2.89 | 2.90 | 2.55 | 2.65 | 2.65 | -7.99% | 2,822,010 |
| Feb 11, 2026 | 3.20 | 3.22 | 2.84 | 2.88 | 2.88 | -8.28% | 3,220,127 |
| Feb 10, 2026 | 3.22 | 3.28 | 3.12 | 3.14 | 3.14 | -2.48% | 1,508,062 |
| Feb 9, 2026 | 3.20 | 3.24 | 3.14 | 3.22 | 3.22 | - | 1,026,986 |
| Feb 6, 2026 | 3.10 | 3.24 | 3.07 | 3.22 | 3.22 | 5.57% | 1,126,540 |
| Feb 5, 2026 | 3.21 | 3.27 | 3.02 | 3.05 | 3.05 | -5.28% | 2,269,698 |
| Feb 4, 2026 | 3.25 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 1,742,232 |
| Feb 3, 2026 | 3.41 | 3.48 | 3.20 | 3.25 | 3.25 | -4.41% | 1,956,663 |
| Feb 2, 2026 | 3.52 | 3.58 | 3.39 | 3.40 | 3.40 | -3.95% | 1,557,925 |
| Jan 30, 2026 | 3.55 | 3.57 | 3.45 | 3.54 | 3.54 | -1.12% | 1,448,386 |
| Jan 29, 2026 | 3.67 | 3.72 | 3.57 | 3.58 | 3.58 | -2.19% | 1,186,965 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.65 | 3.66 | 3.66 | -1.35% | 1,156,811 |
| Jan 27, 2026 | 3.60 | 3.73 | 3.53 | 3.71 | 3.71 | 2.20% | 1,264,259 |
| Jan 26, 2026 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 719,036 |
| Jan 23, 2026 | 3.64 | 3.74 | 3.61 | 3.68 | 3.68 | 0.55% | 788,017 |
| Jan 22, 2026 | 3.72 | 3.81 | 3.64 | 3.66 | 3.66 | -0.81% | 1,181,970 |
| Jan 21, 2026 | 3.57 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 1,248,293 |
| Jan 20, 2026 | 3.65 | 3.74 | 3.53 | 3.57 | 3.57 | -5.31% | 1,245,899 |
| Jan 16, 2026 | 3.86 | 3.88 | 3.75 | 3.77 | 3.77 | -2.33% | 1,013,863 |
| Jan 15, 2026 | 3.89 | 3.93 | 3.79 | 3.86 | 3.86 | -0.26% | 1,665,157 |
| Jan 14, 2026 | 4.04 | 4.07 | 3.87 | 3.87 | 3.87 | -5.15% | 1,495,769 |
| Jan 13, 2026 | 4.26 | 4.27 | 4.02 | 4.08 | 4.08 | -4.45% | 1,005,095 |
| Jan 12, 2026 | 4.11 | 4.30 | 4.02 | 4.27 | 4.27 | 3.64% | 1,814,021 |
| Jan 9, 2026 | 3.93 | 4.32 | 3.93 | 4.12 | 4.12 | 6.19% | 3,940,559 |
| Jan 8, 2026 | 3.81 | 3.91 | 3.76 | 3.88 | 3.88 | 0.78% | 1,073,184 |
| Jan 7, 2026 | 3.71 | 3.95 | 3.71 | 3.85 | 3.85 | 4.34% | 1,263,015 |
| Jan 6, 2026 | 3.74 | 3.79 | 3.67 | 3.69 | 3.69 | -1.34% | 1,053,597 |
| Jan 5, 2026 | 3.68 | 3.82 | 3.66 | 3.74 | 3.74 | 1.36% | 1,091,627 |
| Jan 2, 2026 | 3.65 | 3.78 | 3.55 | 3.69 | 3.69 | 1.10% | 2,421,657 |
| Dec 31, 2025 | 3.46 | 3.68 | 3.40 | 3.65 | 3.65 | 7.04% | 2,819,569 |
| Dec 30, 2025 | 3.60 | 3.63 | 3.39 | 3.41 | 3.41 | -5.01% | 1,588,294 |
| Dec 29, 2025 | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | -2.71% | 1,420,599 |
| Dec 26, 2025 | 3.83 | 3.84 | 3.56 | 3.69 | 3.69 | -4.90% | 1,718,477 |
| Dec 24, 2025 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -1.27% | 631,742 |
| Dec 23, 2025 | 3.96 | 4.01 | 3.84 | 3.93 | 3.93 | -1.50% | 1,374,811 |
| Dec 22, 2025 | 3.86 | 4.00 | 3.83 | 3.99 | 3.99 | 3.10% | 1,499,140 |
| Dec 19, 2025 | 3.91 | 3.99 | 3.87 | 3.87 | 3.87 | -1.53% | 4,552,368 |
| Dec 18, 2025 | 3.86 | 3.99 | 3.86 | 3.93 | 3.93 | 3.15% | 1,439,699 |
| Dec 17, 2025 | 3.97 | 4.01 | 3.79 | 3.81 | 3.81 | -4.03% | 1,156,938 |
| Dec 16, 2025 | 3.96 | 4.02 | 3.94 | 3.97 | 3.97 | -0.50% | 1,087,622 |
| Dec 15, 2025 | 4.23 | 4.27 | 3.92 | 3.99 | 3.99 | -5.67% | 3,821,695 |
| Dec 12, 2025 | 4.27 | 4.50 | 4.20 | 4.23 | 4.23 | -0.94% | 2,781,072 |
| Dec 11, 2025 | 4.02 | 4.28 | 4.02 | 4.27 | 4.27 | 5.96% | 2,644,223 |
| Dec 10, 2025 | 3.97 | 4.11 | 3.92 | 4.03 | 4.03 | 1.26% | 1,465,197 |
| Dec 9, 2025 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | 0.25% | 1,110,480 |
| Dec 8, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 2.32% | 975,233 |
| Dec 5, 2025 | 3.86 | 3.99 | 3.86 | 3.88 | 3.88 | -0.26% | 773,393 |
| Dec 4, 2025 | 3.87 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 614,979 |
| Dec 3, 2025 | 3.80 | 3.92 | 3.79 | 3.90 | 3.90 | 3.17% | 669,216 |