The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
3.540
-0.040 (-1.12%)
At close: Jan 30, 2026, 4:00 PM EST
3.600
+0.060 (1.69%)
After-hours: Jan 30, 2026, 7:46 PM EST
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.55 | 3.57 | 3.45 | 3.54 | 3.54 | -1.12% | 1,444,774 |
| Jan 29, 2026 | 3.67 | 3.72 | 3.57 | 3.58 | 3.58 | -2.19% | 1,183,991 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.65 | 3.66 | 3.66 | -1.35% | 1,155,109 |
| Jan 27, 2026 | 3.60 | 3.73 | 3.53 | 3.71 | 3.71 | 2.20% | 1,249,401 |
| Jan 26, 2026 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 714,723 |
| Jan 23, 2026 | 3.64 | 3.74 | 3.61 | 3.68 | 3.68 | 0.55% | 785,322 |
| Jan 22, 2026 | 3.72 | 3.81 | 3.64 | 3.66 | 3.66 | -0.81% | 1,177,444 |
| Jan 21, 2026 | 3.57 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 1,220,292 |
| Jan 20, 2026 | 3.65 | 3.74 | 3.53 | 3.57 | 3.57 | -5.31% | 1,245,021 |
| Jan 16, 2026 | 3.86 | 3.88 | 3.75 | 3.77 | 3.77 | -2.33% | 1,007,686 |
| Jan 15, 2026 | 3.89 | 3.93 | 3.79 | 3.86 | 3.86 | -0.26% | 1,662,940 |
| Jan 14, 2026 | 4.04 | 4.07 | 3.87 | 3.87 | 3.87 | -5.15% | 1,495,182 |
| Jan 13, 2026 | 4.26 | 4.27 | 4.02 | 4.08 | 4.08 | -4.45% | 1,004,877 |
| Jan 12, 2026 | 4.11 | 4.30 | 4.02 | 4.27 | 4.27 | 3.64% | 1,813,940 |
| Jan 9, 2026 | 3.93 | 4.32 | 3.93 | 4.12 | 4.12 | 6.19% | 3,936,611 |
| Jan 8, 2026 | 3.81 | 3.91 | 3.76 | 3.88 | 3.88 | 0.78% | 1,046,236 |
| Jan 7, 2026 | 3.71 | 3.95 | 3.71 | 3.85 | 3.85 | 4.34% | 1,261,554 |
| Jan 6, 2026 | 3.74 | 3.79 | 3.67 | 3.69 | 3.69 | -1.34% | 1,053,261 |
| Jan 5, 2026 | 3.68 | 3.82 | 3.66 | 3.74 | 3.74 | 1.36% | 1,091,122 |
| Jan 2, 2026 | 3.65 | 3.78 | 3.55 | 3.69 | 3.69 | 1.10% | 2,421,641 |
| Dec 31, 2025 | 3.46 | 3.68 | 3.40 | 3.65 | 3.65 | 7.04% | 2,816,496 |
| Dec 30, 2025 | 3.60 | 3.63 | 3.39 | 3.41 | 3.41 | -5.01% | 1,585,573 |
| Dec 29, 2025 | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | -2.71% | 1,416,624 |
| Dec 26, 2025 | 3.83 | 3.84 | 3.56 | 3.69 | 3.69 | -4.90% | 1,705,677 |
| Dec 24, 2025 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -1.27% | 631,587 |
| Dec 23, 2025 | 3.96 | 4.01 | 3.84 | 3.93 | 3.93 | -1.50% | 1,362,700 |
| Dec 22, 2025 | 3.86 | 4.00 | 3.83 | 3.99 | 3.99 | 3.10% | 1,489,076 |
| Dec 19, 2025 | 3.91 | 3.99 | 3.87 | 3.87 | 3.87 | -1.53% | 4,511,842 |
| Dec 18, 2025 | 3.86 | 3.99 | 3.86 | 3.93 | 3.93 | 3.15% | 1,418,940 |
| 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 |
| Dec 2, 2025 | 3.90 | 3.90 | 3.73 | 3.78 | 3.78 | -2.33% | 718,558 |
| Dec 1, 2025 | 3.92 | 3.95 | 3.84 | 3.87 | 3.87 | -2.52% | 883,324 |
| Nov 28, 2025 | 3.97 | 4.01 | 3.90 | 3.97 | 3.97 | -0.25% | 758,785 |
| Nov 26, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | - | 1,140,442 |
| Nov 25, 2025 | 3.93 | 4.05 | 3.93 | 3.98 | 3.98 | 1.27% | 1,243,495 |
| Nov 24, 2025 | 3.73 | 4.03 | 3.72 | 3.93 | 3.93 | 5.36% | 2,273,406 |
| Nov 21, 2025 | 3.43 | 3.75 | 3.43 | 3.73 | 3.73 | 7.80% | 1,711,339 |
| Nov 20, 2025 | 3.61 | 3.66 | 3.44 | 3.46 | 3.46 | -2.54% | 1,330,551 |
| Nov 19, 2025 | 3.65 | 3.69 | 3.54 | 3.55 | 3.55 | -2.74% | 962,007 |
| Nov 18, 2025 | 3.61 | 3.70 | 3.59 | 3.65 | 3.65 | 0.83% | 862,206 |