The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
2.490
+0.110 (4.62%)
At close: Mar 17, 2026, 4:00 PM EDT
2.510
+0.020 (0.80%)
After-hours: Mar 17, 2026, 6:49 PM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.40 | 2.53 | 2.40 | 2.49 | 2.49 | 4.62% | 872,100 |
| Mar 16, 2026 | 2.39 | 2.44 | 2.36 | 2.38 | 2.38 | 1.28% | 995,566 |
| Mar 13, 2026 | 2.48 | 2.52 | 2.34 | 2.35 | 2.35 | -4.86% | 1,133,094 |
| Mar 12, 2026 | 2.37 | 2.51 | 2.35 | 2.47 | 2.47 | 2.92% | 1,897,300 |
| Mar 11, 2026 | 2.45 | 2.47 | 2.37 | 2.40 | 2.40 | -2.04% | 1,079,924 |
| Mar 10, 2026 | 2.53 | 2.54 | 2.43 | 2.45 | 2.45 | -2.78% | 1,751,667 |
| Mar 9, 2026 | 2.47 | 2.52 | 2.39 | 2.52 | 2.52 | -0.40% | 1,750,396 |
| Mar 6, 2026 | 2.54 | 2.71 | 2.51 | 2.53 | 2.53 | -2.69% | 1,997,498 |
| Mar 5, 2026 | 2.78 | 2.90 | 2.52 | 2.60 | 2.60 | -5.80% | 3,764,707 |
| Mar 4, 2026 | 2.85 | 2.98 | 2.70 | 2.76 | 2.76 | 0.73% | 2,361,639 |
| Mar 3, 2026 | 2.62 | 2.77 | 2.56 | 2.74 | 2.74 | 3.40% | 1,850,577 |
| Mar 2, 2026 | 2.58 | 2.68 | 2.56 | 2.65 | 2.65 | - | 1,300,168 |
| Feb 27, 2026 | 2.72 | 2.78 | 2.61 | 2.65 | 2.65 | -4.33% | 1,199,295 |
| Feb 26, 2026 | 2.73 | 2.86 | 2.68 | 2.77 | 2.77 | 1.47% | 1,554,450 |
| Feb 25, 2026 | 2.58 | 2.74 | 2.56 | 2.73 | 2.73 | 5.41% | 1,290,752 |
| 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 |