The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
4.150
+0.310 (8.07%)
At close: Jul 21, 2025, 4:00 PM
4.140
-0.010 (-0.24%)
After-hours: Jul 21, 2025, 7:45 PM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 3.90 | 4.23 | 3.85 | 4.15 | 4.15 | 8.07% | 1,708,495 |
| Jul 18, 2025 | 3.97 | 3.97 | 3.81 | 3.84 | 3.84 | -2.78% | 1,193,568 |
| Jul 17, 2025 | 3.98 | 4.04 | 3.94 | 3.95 | 3.95 | -0.75% | 445,384 |
| Jul 16, 2025 | 3.95 | 3.99 | 3.88 | 3.98 | 3.98 | 0.76% | 756,315 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.94 | 3.95 | 3.95 | -2.71% | 611,883 |
| Jul 14, 2025 | 4.01 | 4.09 | 3.96 | 4.06 | 4.06 | 0.50% | 644,658 |
| Jul 11, 2025 | 4.21 | 4.29 | 4.04 | 4.04 | 4.04 | -5.16% | 813,460 |
| Jul 10, 2025 | 4.22 | 4.30 | 4.19 | 4.26 | 4.26 | 0.47% | 651,854 |
| Jul 9, 2025 | 4.12 | 4.34 | 4.11 | 4.24 | 4.24 | 3.16% | 1,105,170 |
| Jul 8, 2025 | 4.09 | 4.19 | 4.07 | 4.11 | 4.11 | -0.24% | 569,388 |
| Jul 7, 2025 | 4.24 | 4.29 | 4.10 | 4.12 | 4.12 | -3.96% | 705,138 |
| Jul 3, 2025 | 4.26 | 4.37 | 4.26 | 4.29 | 4.29 | 0.47% | 344,024 |
| Jul 2, 2025 | 4.37 | 4.38 | 4.23 | 4.27 | 4.27 | -2.73% | 1,037,441 |
| Jul 1, 2025 | 4.46 | 4.54 | 4.36 | 4.39 | 4.39 | -2.66% | 775,950 |
| Jun 30, 2025 | 4.50 | 4.58 | 4.50 | 4.51 | 4.51 | 0.22% | 820,282 |
| Jun 27, 2025 | 4.41 | 4.62 | 4.35 | 4.50 | 4.50 | 2.27% | 3,562,711 |
| Jun 26, 2025 | 4.21 | 4.41 | 4.08 | 4.40 | 4.40 | 2.56% | 1,175,985 |
| Jun 25, 2025 | 4.20 | 4.43 | 4.20 | 4.29 | 4.29 | 4.63% | 1,687,307 |
| Jun 24, 2025 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | 1.99% | 956,979 |
| Jun 23, 2025 | 3.95 | 4.07 | 3.93 | 4.02 | 4.02 | 1.77% | 1,150,626 |
| Jun 20, 2025 | 4.01 | 4.04 | 3.80 | 3.95 | 3.95 | -0.25% | 1,497,940 |
| Jun 18, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | - | 1,077,085 |
| Jun 17, 2025 | 3.96 | 4.00 | 3.86 | 3.96 | 3.96 | -1.25% | 1,317,693 |
| Jun 16, 2025 | 4.11 | 4.16 | 4.00 | 4.01 | 4.01 | -2.20% | 801,241 |
| Jun 13, 2025 | 4.10 | 4.19 | 4.08 | 4.10 | 4.10 | -1.44% | 791,340 |
| Jun 12, 2025 | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | -0.24% | 760,939 |
| Jun 11, 2025 | 4.25 | 4.32 | 4.16 | 4.17 | 4.17 | -1.88% | 1,996,045 |
| Jun 10, 2025 | 4.22 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 667,014 |
| Jun 9, 2025 | 4.19 | 4.25 | 4.16 | 4.24 | 4.24 | 0.95% | 720,444 |
| Jun 6, 2025 | 4.14 | 4.22 | 4.04 | 4.20 | 4.20 | 1.94% | 1,197,150 |
| Jun 5, 2025 | 4.26 | 4.30 | 4.08 | 4.12 | 4.12 | -3.29% | 1,275,816 |
| Jun 4, 2025 | 4.40 | 4.42 | 4.24 | 4.26 | 4.26 | -3.40% | 717,608 |
| Jun 3, 2025 | 4.25 | 4.43 | 4.09 | 4.41 | 4.41 | 3.28% | 1,196,515 |
| Jun 2, 2025 | 4.20 | 4.35 | 4.12 | 4.27 | 4.27 | 3.64% | 1,342,103 |
| May 30, 2025 | 4.23 | 4.23 | 4.09 | 4.12 | 4.12 | -1.67% | 527,221 |
| May 29, 2025 | 4.17 | 4.28 | 4.14 | 4.19 | 4.19 | 1.21% | 691,698 |
| May 28, 2025 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -0.48% | 494,003 |
| May 27, 2025 | 4.16 | 4.25 | 4.14 | 4.16 | 4.16 | 0.73% | 613,827 |
| May 23, 2025 | 4.18 | 4.18 | 4.05 | 4.13 | 4.13 | 0.49% | 538,470 |
| May 22, 2025 | 4.15 | 4.21 | 4.10 | 4.11 | 4.11 | -0.96% | 540,711 |
| May 21, 2025 | 4.25 | 4.31 | 4.13 | 4.15 | 4.15 | -3.49% | 1,800,165 |
| May 20, 2025 | 4.28 | 4.40 | 4.25 | 4.30 | 4.30 | -0.69% | 1,457,961 |
| May 19, 2025 | 4.26 | 4.38 | 4.23 | 4.33 | 4.33 | - | 820,205 |
| May 16, 2025 | 4.34 | 4.39 | 4.28 | 4.33 | 4.33 | -0.92% | 4,475,997 |
| May 15, 2025 | 4.33 | 4.45 | 4.23 | 4.37 | 4.37 | 0.69% | 888,062 |
| May 14, 2025 | 4.34 | 4.39 | 4.29 | 4.34 | 4.34 | -1.14% | 623,469 |
| May 13, 2025 | 4.30 | 4.44 | 4.28 | 4.39 | 4.39 | 2.81% | 976,034 |
| May 12, 2025 | 4.25 | 4.39 | 4.17 | 4.27 | 4.27 | 3.14% | 1,068,407 |
| May 9, 2025 | 4.38 | 4.39 | 4.09 | 4.14 | 4.14 | -4.17% | 1,298,867 |
| May 8, 2025 | 4.66 | 4.68 | 4.19 | 4.32 | 4.32 | -3.36% | 1,065,724 |