The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
3.990
-0.240 (-5.67%)
Dec 15, 2025, 4:00 PM EST - Market closed
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4.23 | 4.27 | 3.92 | 3.99 | 3.99 | -5.67% | 3,820,293 |
| Dec 12, 2025 | 4.27 | 4.50 | 4.20 | 4.23 | 4.23 | -0.94% | 2,780,221 |
| Dec 11, 2025 | 4.02 | 4.28 | 4.02 | 4.27 | 4.27 | 5.96% | 2,641,478 |
| Dec 10, 2025 | 3.97 | 4.11 | 3.92 | 4.03 | 4.03 | 1.26% | 1,465,183 |
| 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 |
| Nov 17, 2025 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | -2.16% | 1,683,708 |
| Nov 14, 2025 | 3.76 | 3.77 | 3.64 | 3.70 | 3.70 | -4.15% | 961,574 |
| Nov 13, 2025 | 4.05 | 4.16 | 3.83 | 3.86 | 3.86 | -5.85% | 2,098,773 |
| Nov 12, 2025 | 3.97 | 4.12 | 3.92 | 4.10 | 4.10 | 2.76% | 1,707,852 |
| Nov 11, 2025 | 3.74 | 4.00 | 3.74 | 3.99 | 3.99 | 6.40% | 1,837,114 |
| Nov 10, 2025 | 3.69 | 3.79 | 3.64 | 3.75 | 3.75 | 2.18% | 1,508,135 |
| Nov 7, 2025 | 3.60 | 3.73 | 3.60 | 3.67 | 3.67 | 1.10% | 1,194,774 |
| Nov 6, 2025 | 3.77 | 3.79 | 3.60 | 3.63 | 3.63 | -4.22% | 1,459,525 |
| Nov 5, 2025 | 3.74 | 3.94 | 3.74 | 3.79 | 3.79 | 1.88% | 2,013,147 |
| Nov 4, 2025 | 3.66 | 3.88 | 3.64 | 3.72 | 3.72 | 0.81% | 2,166,716 |
| Nov 3, 2025 | 3.72 | 3.77 | 3.58 | 3.69 | 3.69 | -0.81% | 2,038,214 |
| Oct 31, 2025 | 3.50 | 3.73 | 3.49 | 3.72 | 3.72 | 7.20% | 2,534,331 |
| Oct 30, 2025 | 3.67 | 3.74 | 3.42 | 3.47 | 3.47 | -2.80% | 2,618,578 |
| Oct 29, 2025 | 3.87 | 3.93 | 3.57 | 3.57 | 3.57 | -7.51% | 2,439,081 |
| Oct 28, 2025 | 3.88 | 3.96 | 3.85 | 3.86 | 3.86 | -0.77% | 1,431,047 |
| Oct 27, 2025 | 3.91 | 3.95 | 3.86 | 3.89 | 3.89 | -0.26% | 939,615 |
| Oct 24, 2025 | 3.95 | 3.98 | 3.89 | 3.90 | 3.90 | 0.78% | 730,523 |
| Oct 23, 2025 | 3.90 | 3.99 | 3.86 | 3.87 | 3.87 | -1.02% | 685,918 |
| Oct 22, 2025 | 3.97 | 4.02 | 3.86 | 3.91 | 3.91 | -2.49% | 1,195,001 |
| Oct 21, 2025 | 3.91 | 4.07 | 3.91 | 4.01 | 4.01 | 2.56% | 1,585,393 |
| Oct 20, 2025 | 3.75 | 3.94 | 3.75 | 3.91 | 3.91 | 5.39% | 1,831,557 |
| Oct 17, 2025 | 3.63 | 3.73 | 3.59 | 3.71 | 3.71 | 0.54% | 2,435,237 |
| Oct 16, 2025 | 3.95 | 3.97 | 3.68 | 3.69 | 3.69 | -5.87% | 1,822,842 |
| Oct 15, 2025 | 4.05 | 4.08 | 3.90 | 3.92 | 3.92 | -2.73% | 1,210,502 |
| Oct 14, 2025 | 3.89 | 4.08 | 3.86 | 4.03 | 4.03 | 2.54% | 1,275,280 |
| Oct 13, 2025 | 3.95 | 4.00 | 3.90 | 3.93 | 3.93 | 0.26% | 1,260,325 |
| Oct 10, 2025 | 4.03 | 4.09 | 3.88 | 3.92 | 3.92 | -2.97% | 1,991,019 |
| Oct 9, 2025 | 4.15 | 4.16 | 4.03 | 4.04 | 4.04 | -2.18% | 1,359,383 |
| Oct 8, 2025 | 4.14 | 4.20 | 4.08 | 4.13 | 4.13 | -0.24% | 1,303,510 |
| Oct 7, 2025 | 4.27 | 4.30 | 4.09 | 4.14 | 4.14 | -2.82% | 1,583,051 |
| Oct 6, 2025 | 4.27 | 4.31 | 4.12 | 4.26 | 4.26 | 3.65% | 2,750,488 |