The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
4.140
-0.120 (-2.82%)
At close: Mar 28, 2025, 4:00 PM
4.340
+0.200 (4.83%)
After-hours: Mar 28, 2025, 6:10 PM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.24 | 4.28 | 4.12 | 4.14 | 4.14 | -2.82% | 712,692 |
| Mar 27, 2025 | 4.30 | 4.37 | 4.21 | 4.26 | 4.26 | -1.39% | 445,386 |
| Mar 26, 2025 | 4.50 | 4.57 | 4.28 | 4.32 | 4.32 | -4.42% | 608,408 |
| Mar 25, 2025 | 4.50 | 4.57 | 4.46 | 4.52 | 4.52 | 0.44% | 625,929 |
| Mar 24, 2025 | 4.48 | 4.55 | 4.46 | 4.50 | 4.50 | 0.67% | 1,303,597 |
| Mar 21, 2025 | 4.34 | 4.48 | 4.26 | 4.47 | 4.47 | 1.36% | 947,689 |
| Mar 20, 2025 | 4.40 | 4.45 | 4.31 | 4.41 | 4.41 | -0.90% | 1,368,060 |
| Mar 19, 2025 | 4.38 | 4.50 | 4.29 | 4.45 | 4.45 | 1.60% | 523,817 |
| Mar 18, 2025 | 4.50 | 4.58 | 4.31 | 4.38 | 4.38 | -4.37% | 791,540 |
| Mar 17, 2025 | 4.43 | 4.66 | 4.36 | 4.58 | 4.58 | 3.15% | 878,753 |
| Mar 14, 2025 | 4.39 | 4.53 | 4.37 | 4.44 | 4.44 | 3.26% | 621,721 |
| Mar 13, 2025 | 4.42 | 4.45 | 4.21 | 4.30 | 4.30 | -3.59% | 748,039 |
| Mar 12, 2025 | 4.40 | 4.50 | 4.29 | 4.46 | 4.46 | 4.45% | 926,889 |
| Mar 11, 2025 | 4.30 | 4.42 | 4.17 | 4.27 | 4.27 | -1.39% | 910,852 |
| Mar 10, 2025 | 4.42 | 4.55 | 4.21 | 4.33 | 4.33 | -4.20% | 1,502,550 |
| Mar 7, 2025 | 4.70 | 4.80 | 4.37 | 4.52 | 4.52 | -4.44% | 999,039 |
| Mar 6, 2025 | 5.12 | 5.26 | 4.68 | 4.73 | 4.73 | -4.44% | 1,849,431 |
| Mar 5, 2025 | 4.99 | 5.12 | 4.81 | 4.95 | 4.95 | 1.43% | 870,161 |
| Mar 4, 2025 | 4.64 | 5.00 | 4.60 | 4.88 | 4.88 | 2.52% | 952,303 |
| Mar 3, 2025 | 5.15 | 5.15 | 4.75 | 4.76 | 4.76 | -7.75% | 1,404,198 |
| Feb 28, 2025 | 5.00 | 5.17 | 4.93 | 5.16 | 5.16 | 2.99% | 975,827 |
| Feb 27, 2025 | 5.16 | 5.17 | 5.00 | 5.01 | 5.01 | -2.91% | 652,013 |
| Feb 26, 2025 | 5.13 | 5.29 | 5.10 | 5.16 | 5.16 | 0.58% | 592,708 |
| Feb 25, 2025 | 5.03 | 5.18 | 5.02 | 5.13 | 5.13 | 2.19% | 814,077 |
| Feb 24, 2025 | 5.24 | 5.29 | 5.00 | 5.02 | 5.02 | -4.20% | 997,935 |
| 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 |