The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
5.24
-0.27 (-4.90%)
At close: Feb 21, 2025, 4:00 PM
5.30
+0.06 (1.15%)
After-hours: Feb 21, 2025, 5:39 PM EST
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.61 | 5.65 | 5.21 | 5.24 | 5.24 | -4.90% | 800,956 |
| Feb 20, 2025 | 5.51 | 5.57 | 5.33 | 5.51 | 5.51 | 0.55% | 1,001,050 |
| Feb 19, 2025 | 5.13 | 5.48 | 5.08 | 5.48 | 5.48 | 6.00% | 892,533 |
| Feb 18, 2025 | 5.24 | 5.26 | 5.06 | 5.17 | 5.17 | -2.08% | 766,146 |
| Feb 14, 2025 | 5.37 | 5.39 | 5.21 | 5.28 | 5.28 | -1.68% | 459,404 |
| Feb 13, 2025 | 5.34 | 5.37 | 5.20 | 5.37 | 5.37 | 2.48% | 532,133 |
| Feb 12, 2025 | 4.91 | 5.27 | 4.86 | 5.24 | 5.24 | 1.16% | 883,503 |
| Feb 11, 2025 | 5.31 | 5.44 | 5.17 | 5.18 | 5.18 | -4.25% | 683,040 |
| Feb 10, 2025 | 5.35 | 5.44 | 5.24 | 5.41 | 5.41 | 2.46% | 886,702 |
| Feb 7, 2025 | 5.39 | 5.49 | 5.25 | 5.28 | 5.28 | -2.40% | 1,066,237 |
| Feb 6, 2025 | 5.32 | 5.42 | 5.28 | 5.41 | 5.41 | 2.08% | 943,205 |
| Feb 5, 2025 | 5.02 | 5.30 | 5.02 | 5.30 | 5.30 | 6.00% | 1,436,920 |
| Feb 4, 2025 | 5.00 | 5.14 | 4.99 | 5.00 | 5.00 | - | 895,959 |
| Feb 3, 2025 | 4.91 | 5.08 | 4.81 | 5.00 | 5.00 | -2.34% | 1,545,794 |
| Jan 31, 2025 | 5.14 | 5.27 | 5.11 | 5.12 | 5.12 | -0.58% | 995,599 |
| Jan 30, 2025 | 5.04 | 5.18 | 4.98 | 5.15 | 5.15 | 3.41% | 699,133 |
| Jan 29, 2025 | 4.94 | 5.03 | 4.88 | 4.98 | 4.98 | -0.20% | 479,484 |
| Jan 28, 2025 | 4.79 | 5.01 | 4.78 | 4.99 | 4.99 | 3.96% | 626,238 |
| Jan 27, 2025 | 4.65 | 4.84 | 4.64 | 4.80 | 4.80 | 0.63% | 736,021 |
| Jan 24, 2025 | 4.70 | 4.87 | 4.70 | 4.77 | 4.77 | 0.42% | 591,233 |
| Jan 23, 2025 | 4.74 | 4.79 | 4.60 | 4.75 | 4.75 | 0.64% | 701,881 |
| Jan 22, 2025 | 4.60 | 4.82 | 4.52 | 4.72 | 4.72 | 2.61% | 985,062 |
| Jan 21, 2025 | 4.50 | 4.61 | 4.46 | 4.60 | 4.60 | 1.32% | 828,563 |
| Jan 17, 2025 | 4.52 | 4.69 | 4.47 | 4.54 | 4.54 | 2.71% | 863,920 |
| Jan 16, 2025 | 4.45 | 4.56 | 4.40 | 4.42 | 4.42 | -0.90% | 606,943 |
| Jan 15, 2025 | 4.30 | 4.63 | 4.30 | 4.46 | 4.46 | 8.78% | 1,096,913 |
| Jan 14, 2025 | 4.15 | 4.25 | 4.08 | 4.10 | 4.10 | -1.20% | 503,571 |
| Jan 13, 2025 | 4.16 | 4.20 | 3.98 | 4.15 | 4.15 | -2.58% | 955,104 |
| Jan 10, 2025 | 4.11 | 4.28 | 4.06 | 4.26 | 4.26 | 1.43% | 1,067,658 |
| Jan 8, 2025 | 4.19 | 4.29 | 4.05 | 4.20 | 4.20 | -0.94% | 961,511 |
| Jan 7, 2025 | 4.44 | 4.48 | 4.12 | 4.24 | 4.24 | -4.50% | 1,585,928 |
| Jan 6, 2025 | 4.55 | 4.63 | 4.34 | 4.44 | 4.44 | -0.89% | 1,030,688 |
| Jan 3, 2025 | 4.55 | 4.71 | 4.32 | 4.48 | 4.48 | -2.61% | 1,088,430 |
| Jan 2, 2025 | 4.60 | 4.70 | 4.51 | 4.60 | 4.60 | - | 850,057 |
| Dec 31, 2024 | 4.82 | 4.91 | 4.57 | 4.60 | 4.60 | -4.56% | 792,594 |
| Dec 30, 2024 | 4.68 | 4.90 | 4.58 | 4.82 | 4.82 | 1.90% | 506,701 |
| Dec 27, 2024 | 4.92 | 4.92 | 4.68 | 4.73 | 4.73 | -1.87% | 680,278 |
| Dec 26, 2024 | 4.72 | 4.92 | 4.72 | 4.82 | 4.82 | 0.63% | 501,156 |
| Dec 24, 2024 | 4.70 | 4.79 | 4.60 | 4.79 | 4.79 | 2.57% | 364,433 |
| Dec 23, 2024 | 4.73 | 4.74 | 4.50 | 4.67 | 4.67 | -0.85% | 881,015 |
| Dec 20, 2024 | 4.54 | 4.78 | 4.44 | 4.71 | 4.71 | 2.17% | 1,365,098 |
| Dec 19, 2024 | 4.75 | 4.86 | 4.60 | 4.61 | 4.61 | -0.86% | 996,180 |
| Dec 18, 2024 | 5.03 | 5.07 | 4.58 | 4.65 | 4.65 | -6.63% | 1,150,157 |
| Dec 17, 2024 | 5.00 | 5.01 | 4.83 | 4.98 | 4.98 | -0.99% | 1,035,889 |
| Dec 16, 2024 | 5.15 | 5.20 | 5.01 | 5.03 | 5.03 | -2.52% | 665,466 |
| Dec 13, 2024 | 5.17 | 5.25 | 5.09 | 5.16 | 5.16 | 0.19% | 913,384 |
| Dec 12, 2024 | 5.27 | 5.29 | 5.11 | 5.15 | 5.15 | -2.46% | 559,680 |
| Dec 11, 2024 | 5.19 | 5.35 | 5.17 | 5.28 | 5.28 | 3.73% | 747,943 |
| Dec 10, 2024 | 5.01 | 5.18 | 5.01 | 5.09 | 5.09 | 0.79% | 688,759 |
| Dec 9, 2024 | 5.31 | 5.46 | 5.03 | 5.05 | 5.05 | -3.26% | 711,239 |
| Dec 6, 2024 | 5.46 | 5.57 | 5.13 | 5.22 | 5.22 | -3.87% | 1,005,879 |
| Dec 5, 2024 | 5.21 | 5.50 | 5.21 | 5.43 | 5.43 | 3.63% | 948,425 |
| Dec 4, 2024 | 5.23 | 5.25 | 5.12 | 5.24 | 5.24 | 0.19% | 648,229 |
| Dec 3, 2024 | 5.26 | 5.40 | 5.15 | 5.23 | 5.23 | -3.68% | 672,537 |
| Dec 2, 2024 | 5.27 | 5.50 | 5.24 | 5.43 | 5.43 | 3.23% | 797,197 |
| Nov 29, 2024 | 5.36 | 5.44 | 5.25 | 5.26 | 5.26 | -1.68% | 323,067 |
| Nov 27, 2024 | 5.45 | 5.56 | 5.33 | 5.35 | 5.35 | -0.74% | 491,141 |
| Nov 26, 2024 | 5.46 | 5.54 | 5.26 | 5.39 | 5.39 | -1.82% | 680,856 |
| Nov 25, 2024 | 5.40 | 5.56 | 5.37 | 5.49 | 5.49 | 2.81% | 1,632,727 |
| Nov 22, 2024 | 5.22 | 5.41 | 5.14 | 5.34 | 5.34 | 2.30% | 874,089 |
| Nov 21, 2024 | 4.95 | 5.29 | 4.93 | 5.22 | 5.22 | 5.88% | 979,155 |
| Nov 20, 2024 | 4.93 | 5.00 | 4.84 | 4.93 | 4.93 | -0.60% | 508,729 |
| Nov 19, 2024 | 4.85 | 5.06 | 4.78 | 4.96 | 4.96 | 2.48% | 918,315 |
| Nov 18, 2024 | 4.95 | 5.00 | 4.72 | 4.84 | 4.84 | -2.22% | 1,018,793 |
| Nov 15, 2024 | 5.24 | 5.24 | 4.93 | 4.95 | 4.95 | -4.26% | 1,064,480 |
| Nov 14, 2024 | 5.25 | 5.34 | 5.13 | 5.17 | 5.17 | -1.71% | 834,919 |
| Nov 13, 2024 | 5.54 | 5.55 | 5.20 | 5.26 | 5.26 | -4.54% | 992,211 |
| Nov 12, 2024 | 5.84 | 5.94 | 5.48 | 5.51 | 5.51 | -7.55% | 881,630 |
| Nov 11, 2024 | 6.40 | 6.43 | 5.86 | 5.96 | 5.96 | -8.31% | 1,299,035 |
| Nov 8, 2024 | 6.40 | 6.61 | 6.24 | 6.50 | 6.50 | 4.33% | 1,704,317 |
| Nov 7, 2024 | 5.72 | 6.45 | 5.51 | 6.23 | 6.23 | 10.46% | 2,088,214 |
| Nov 6, 2024 | 5.65 | 5.88 | 5.44 | 5.64 | 5.64 | 2.92% | 998,417 |
| Nov 5, 2024 | 5.28 | 5.51 | 5.28 | 5.48 | 5.48 | 3.40% | 474,515 |
| Nov 4, 2024 | 5.34 | 5.44 | 5.25 | 5.30 | 5.30 | -0.56% | 546,331 |
| Nov 1, 2024 | 5.49 | 5.68 | 5.33 | 5.33 | 5.33 | -2.38% | 509,745 |
| Oct 31, 2024 | 5.59 | 5.68 | 5.38 | 5.46 | 5.46 | -3.19% | 564,082 |
| Oct 30, 2024 | 5.32 | 5.75 | 5.32 | 5.64 | 5.64 | 5.42% | 629,099 |
| Oct 29, 2024 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -0.74% | 302,116 |
| Oct 28, 2024 | 5.13 | 5.47 | 5.13 | 5.39 | 5.39 | 5.07% | 565,907 |
| Oct 25, 2024 | 5.16 | 5.27 | 5.10 | 5.13 | 5.13 | -0.58% | 486,944 |
| Oct 24, 2024 | 5.18 | 5.29 | 5.14 | 5.16 | 5.16 | -0.39% | 308,388 |
| Oct 23, 2024 | 5.31 | 5.42 | 5.14 | 5.18 | 5.18 | -2.81% | 510,814 |
| Oct 22, 2024 | 5.14 | 5.37 | 5.14 | 5.33 | 5.33 | 3.29% | 356,523 |
| Oct 21, 2024 | 5.08 | 5.26 | 5.08 | 5.16 | 5.16 | 0.39% | 363,427 |
| Oct 18, 2024 | 5.20 | 5.29 | 5.07 | 5.14 | 5.14 | -1.15% | 542,501 |
| Oct 17, 2024 | 5.31 | 5.35 | 5.06 | 5.20 | 5.20 | -3.70% | 566,113 |
| Oct 16, 2024 | 5.42 | 5.47 | 5.36 | 5.40 | 5.40 | - | 435,637 |
| Oct 15, 2024 | 5.26 | 5.52 | 5.25 | 5.40 | 5.40 | 3.05% | 560,972 |
| Oct 14, 2024 | 5.16 | 5.28 | 5.16 | 5.24 | 5.24 | 1.55% | 388,000 |
| Oct 11, 2024 | 5.06 | 5.19 | 5.06 | 5.16 | 5.16 | 2.38% | 393,062 |
| Oct 10, 2024 | 5.24 | 5.27 | 5.00 | 5.04 | 5.04 | -5.26% | 904,885 |
| Oct 9, 2024 | 5.31 | 5.40 | 5.25 | 5.32 | 5.32 | -0.56% | 426,337 |
| Oct 8, 2024 | 5.23 | 5.43 | 5.20 | 5.35 | 5.35 | 2.88% | 561,921 |
| Oct 7, 2024 | 5.71 | 5.71 | 5.18 | 5.20 | 5.20 | -9.57% | 786,621 |
| Oct 4, 2024 | 5.72 | 5.85 | 5.69 | 5.75 | 5.75 | 2.50% | 513,712 |
| Oct 3, 2024 | 5.60 | 5.79 | 5.55 | 5.61 | 5.61 | -1.23% | 380,595 |
| Oct 2, 2024 | 5.56 | 5.91 | 5.56 | 5.68 | 5.68 | 2.34% | 596,591 |
| Oct 1, 2024 | 5.50 | 5.66 | 5.47 | 5.55 | 5.55 | - | 501,883 |
| Sep 30, 2024 | 5.49 | 5.60 | 5.45 | 5.55 | 5.55 | 0.36% | 447,160 |
| Sep 27, 2024 | 5.66 | 5.67 | 5.51 | 5.53 | 5.53 | -1.60% | 322,387 |