The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
2.590
+0.090 (3.60%)
At close: Feb 24, 2026, 4:00 PM EST
2.640
+0.050 (1.93%)
After-hours: Feb 24, 2026, 5:40 PM EST
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 2.47 | 2.62 | 2.45 | 2.59 | 2.59 | 3.60% | 1,225,885 |
| Feb 23, 2026 | 2.62 | 2.66 | 2.45 | 2.50 | 2.50 | -4.94% | 2,153,781 |
| Feb 20, 2026 | 2.65 | 2.72 | 2.62 | 2.63 | 2.63 | -1.13% | 1,094,766 |
| Feb 19, 2026 | 2.58 | 2.68 | 2.50 | 2.66 | 2.66 | 3.10% | 1,378,017 |
| Feb 18, 2026 | 2.63 | 2.70 | 2.56 | 2.58 | 2.58 | -1.90% | 1,186,999 |
| Feb 17, 2026 | 2.70 | 2.74 | 2.56 | 2.63 | 2.63 | -3.31% | 1,684,204 |
| Feb 13, 2026 | 2.71 | 2.80 | 2.69 | 2.72 | 2.72 | 2.64% | 3,716,654 |
| Feb 12, 2026 | 2.89 | 2.90 | 2.55 | 2.65 | 2.65 | -7.99% | 2,812,742 |
| Feb 11, 2026 | 3.20 | 3.22 | 2.84 | 2.88 | 2.88 | -8.28% | 3,219,316 |
| Feb 10, 2026 | 3.22 | 3.28 | 3.12 | 3.14 | 3.14 | -2.48% | 1,508,062 |
| Feb 9, 2026 | 3.20 | 3.24 | 3.14 | 3.22 | 3.22 | - | 1,026,718 |
| Feb 6, 2026 | 3.10 | 3.24 | 3.07 | 3.22 | 3.22 | 5.57% | 1,126,097 |
| Feb 5, 2026 | 3.21 | 3.27 | 3.02 | 3.05 | 3.05 | -5.28% | 2,265,085 |
| Feb 4, 2026 | 3.25 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 1,742,232 |
| Feb 3, 2026 | 3.41 | 3.48 | 3.20 | 3.25 | 3.25 | -4.41% | 1,956,663 |
| Feb 2, 2026 | 3.52 | 3.58 | 3.39 | 3.40 | 3.40 | -3.95% | 1,557,925 |
| Jan 30, 2026 | 3.55 | 3.57 | 3.45 | 3.54 | 3.54 | -1.12% | 1,448,386 |
| Jan 29, 2026 | 3.67 | 3.72 | 3.57 | 3.58 | 3.58 | -2.19% | 1,186,965 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.65 | 3.66 | 3.66 | -1.35% | 1,156,811 |
| Jan 27, 2026 | 3.60 | 3.73 | 3.53 | 3.71 | 3.71 | 2.20% | 1,264,259 |
| Jan 26, 2026 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 719,036 |
| Jan 23, 2026 | 3.64 | 3.74 | 3.61 | 3.68 | 3.68 | 0.55% | 788,017 |
| Jan 22, 2026 | 3.72 | 3.81 | 3.64 | 3.66 | 3.66 | -0.81% | 1,181,970 |
| Jan 21, 2026 | 3.57 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 1,248,293 |
| Jan 20, 2026 | 3.65 | 3.74 | 3.53 | 3.57 | 3.57 | -5.31% | 1,245,899 |
| Jan 16, 2026 | 3.86 | 3.88 | 3.75 | 3.77 | 3.77 | -2.33% | 1,013,863 |
| Jan 15, 2026 | 3.89 | 3.93 | 3.79 | 3.86 | 3.86 | -0.26% | 1,665,157 |
| Jan 14, 2026 | 4.04 | 4.07 | 3.87 | 3.87 | 3.87 | -5.15% | 1,495,769 |
| Jan 13, 2026 | 4.26 | 4.27 | 4.02 | 4.08 | 4.08 | -4.45% | 1,005,095 |
| Jan 12, 2026 | 4.11 | 4.30 | 4.02 | 4.27 | 4.27 | 3.64% | 1,814,021 |
| Jan 9, 2026 | 3.93 | 4.32 | 3.93 | 4.12 | 4.12 | 6.19% | 3,940,559 |
| Jan 8, 2026 | 3.81 | 3.91 | 3.76 | 3.88 | 3.88 | 0.78% | 1,073,184 |
| Jan 7, 2026 | 3.71 | 3.95 | 3.71 | 3.85 | 3.85 | 4.34% | 1,263,015 |
| Jan 6, 2026 | 3.74 | 3.79 | 3.67 | 3.69 | 3.69 | -1.34% | 1,053,597 |
| Jan 5, 2026 | 3.68 | 3.82 | 3.66 | 3.74 | 3.74 | 1.36% | 1,091,627 |
| Jan 2, 2026 | 3.65 | 3.78 | 3.55 | 3.69 | 3.69 | 1.10% | 2,421,657 |
| Dec 31, 2025 | 3.46 | 3.68 | 3.40 | 3.65 | 3.65 | 7.04% | 2,819,569 |
| Dec 30, 2025 | 3.60 | 3.63 | 3.39 | 3.41 | 3.41 | -5.01% | 1,588,294 |
| Dec 29, 2025 | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | -2.71% | 1,420,599 |
| Dec 26, 2025 | 3.83 | 3.84 | 3.56 | 3.69 | 3.69 | -4.90% | 1,718,477 |
| Dec 24, 2025 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -1.27% | 631,742 |
| Dec 23, 2025 | 3.96 | 4.01 | 3.84 | 3.93 | 3.93 | -1.50% | 1,374,811 |
| Dec 22, 2025 | 3.86 | 4.00 | 3.83 | 3.99 | 3.99 | 3.10% | 1,499,140 |
| Dec 19, 2025 | 3.91 | 3.99 | 3.87 | 3.87 | 3.87 | -1.53% | 4,552,368 |
| Dec 18, 2025 | 3.86 | 3.99 | 3.86 | 3.93 | 3.93 | 3.15% | 1,439,699 |
| 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 |