The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
5.12
+0.19 (3.85%)
Nov 21, 2024, 12:06 PM EST - Market open
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.93 | 5.00 | 4.84 | 4.93 | 4.93 | -0.60% | 493,693 |
| Nov 19, 2024 | 4.85 | 5.06 | 4.78 | 4.96 | 4.96 | 2.48% | 918,315 |
| Nov 18, 2024 | 4.95 | 5.00 | 4.72 | 4.84 | 4.84 | -2.22% | 1,018,793 |
| Nov 15, 2024 | 5.24 | 5.24 | 4.93 | 4.95 | 4.95 | -4.26% | 1,064,480 |
| Nov 14, 2024 | 5.25 | 5.34 | 5.13 | 5.17 | 5.17 | -1.71% | 834,919 |
| Nov 13, 2024 | 5.54 | 5.55 | 5.20 | 5.26 | 5.26 | -4.54% | 992,211 |
| Nov 12, 2024 | 5.84 | 5.94 | 5.48 | 5.51 | 5.51 | -7.55% | 881,630 |
| Nov 11, 2024 | 6.40 | 6.43 | 5.86 | 5.96 | 5.96 | -8.31% | 1,299,035 |
| Nov 8, 2024 | 6.40 | 6.61 | 6.24 | 6.50 | 6.50 | 4.33% | 1,704,317 |
| Nov 7, 2024 | 5.72 | 6.45 | 5.51 | 6.23 | 6.23 | 10.46% | 2,088,214 |
| Nov 6, 2024 | 5.65 | 5.88 | 5.44 | 5.64 | 5.64 | 2.92% | 998,417 |
| Nov 5, 2024 | 5.28 | 5.51 | 5.28 | 5.48 | 5.48 | 3.40% | 474,515 |
| Nov 4, 2024 | 5.34 | 5.44 | 5.25 | 5.30 | 5.30 | -0.56% | 546,331 |
| Nov 1, 2024 | 5.49 | 5.68 | 5.33 | 5.33 | 5.33 | -2.38% | 509,745 |
| Oct 31, 2024 | 5.59 | 5.68 | 5.38 | 5.46 | 5.46 | -3.19% | 564,082 |
| Oct 30, 2024 | 5.32 | 5.75 | 5.32 | 5.64 | 5.64 | 5.42% | 629,099 |
| Oct 29, 2024 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -0.74% | 302,116 |
| Oct 28, 2024 | 5.13 | 5.47 | 5.13 | 5.39 | 5.39 | 5.07% | 565,907 |
| Oct 25, 2024 | 5.16 | 5.27 | 5.10 | 5.13 | 5.13 | -0.58% | 486,944 |
| Oct 24, 2024 | 5.18 | 5.29 | 5.14 | 5.16 | 5.16 | -0.39% | 308,388 |
| Oct 23, 2024 | 5.31 | 5.42 | 5.14 | 5.18 | 5.18 | -2.81% | 510,814 |
| Oct 22, 2024 | 5.14 | 5.37 | 5.14 | 5.33 | 5.33 | 3.29% | 356,523 |
| Oct 21, 2024 | 5.08 | 5.26 | 5.08 | 5.16 | 5.16 | 0.39% | 363,427 |
| Oct 18, 2024 | 5.20 | 5.29 | 5.07 | 5.14 | 5.14 | -1.15% | 542,501 |
| Oct 17, 2024 | 5.31 | 5.35 | 5.06 | 5.20 | 5.20 | -3.70% | 566,113 |
| Oct 16, 2024 | 5.42 | 5.47 | 5.36 | 5.40 | 5.40 | - | 435,637 |
| Oct 15, 2024 | 5.26 | 5.52 | 5.25 | 5.40 | 5.40 | 3.05% | 560,972 |
| Oct 14, 2024 | 5.16 | 5.28 | 5.16 | 5.24 | 5.24 | 1.55% | 388,000 |
| Oct 11, 2024 | 5.06 | 5.19 | 5.06 | 5.16 | 5.16 | 2.38% | 393,062 |
| Oct 10, 2024 | 5.24 | 5.27 | 5.00 | 5.04 | 5.04 | -5.26% | 904,885 |
| Oct 9, 2024 | 5.31 | 5.40 | 5.25 | 5.32 | 5.32 | -0.56% | 426,337 |
| Oct 8, 2024 | 5.23 | 5.43 | 5.20 | 5.35 | 5.35 | 2.88% | 561,921 |
| Oct 7, 2024 | 5.71 | 5.71 | 5.18 | 5.20 | 5.20 | -9.57% | 786,621 |
| Oct 4, 2024 | 5.72 | 5.85 | 5.69 | 5.75 | 5.75 | 2.50% | 513,712 |
| Oct 3, 2024 | 5.60 | 5.79 | 5.55 | 5.61 | 5.61 | -1.23% | 380,595 |
| Oct 2, 2024 | 5.56 | 5.91 | 5.56 | 5.68 | 5.68 | 2.34% | 596,591 |
| Oct 1, 2024 | 5.50 | 5.66 | 5.47 | 5.55 | 5.55 | - | 501,883 |
| Sep 30, 2024 | 5.49 | 5.60 | 5.45 | 5.55 | 5.55 | 0.36% | 447,160 |
| Sep 27, 2024 | 5.66 | 5.67 | 5.51 | 5.53 | 5.53 | -1.60% | 322,387 |
| Sep 26, 2024 | 5.69 | 5.69 | 5.53 | 5.62 | 5.62 | 0.36% | 555,339 |
| Sep 25, 2024 | 5.64 | 5.64 | 5.51 | 5.60 | 5.60 | -0.18% | 432,594 |
| Sep 24, 2024 | 5.60 | 5.62 | 5.46 | 5.61 | 5.61 | 0.18% | 407,415 |
| Sep 23, 2024 | 5.75 | 5.78 | 5.45 | 5.60 | 5.60 | -2.27% | 440,894 |
| Sep 20, 2024 | 5.79 | 5.82 | 5.65 | 5.73 | 5.73 | -0.87% | 991,384 |
| Sep 19, 2024 | 5.67 | 5.84 | 5.67 | 5.78 | 5.78 | 3.77% | 465,137 |
| Sep 18, 2024 | 5.88 | 5.88 | 5.56 | 5.57 | 5.57 | -5.11% | 954,332 |
| Sep 17, 2024 | 5.86 | 5.98 | 5.78 | 5.87 | 5.87 | 0.17% | 617,897 |
| Sep 16, 2024 | 5.98 | 5.98 | 5.73 | 5.86 | 5.86 | 0.86% | 622,078 |
| Sep 13, 2024 | 5.67 | 5.84 | 5.55 | 5.81 | 5.81 | 3.20% | 904,462 |
| Sep 12, 2024 | 5.52 | 5.63 | 5.45 | 5.63 | 5.63 | 2.74% | 520,665 |
| Sep 11, 2024 | 5.39 | 5.56 | 5.35 | 5.48 | 5.48 | 0.55% | 519,777 |
| Sep 10, 2024 | 5.55 | 5.61 | 5.39 | 5.45 | 5.45 | -1.09% | 571,714 |
| Sep 9, 2024 | 5.46 | 5.62 | 5.46 | 5.51 | 5.51 | 0.73% | 460,994 |
| Sep 6, 2024 | 5.60 | 5.66 | 5.38 | 5.47 | 5.47 | -3.87% | 826,053 |
| Sep 5, 2024 | 5.84 | 5.90 | 5.61 | 5.69 | 5.69 | -2.40% | 999,501 |
| Sep 4, 2024 | 5.90 | 6.00 | 5.82 | 5.83 | 5.83 | -1.69% | 623,907 |
| Sep 3, 2024 | 6.16 | 6.26 | 5.91 | 5.93 | 5.93 | -4.82% | 703,196 |
| Aug 30, 2024 | 6.40 | 6.41 | 6.13 | 6.23 | 6.23 | -1.89% | 655,990 |
| Aug 29, 2024 | 6.47 | 6.56 | 6.31 | 6.35 | 6.35 | -1.85% | 991,825 |
| Aug 28, 2024 | 6.47 | 6.55 | 6.29 | 6.47 | 6.47 | -0.46% | 762,615 |
| Aug 27, 2024 | 6.41 | 6.50 | 6.34 | 6.50 | 6.50 | - | 515,692 |
| Aug 26, 2024 | 6.67 | 6.67 | 6.40 | 6.50 | 6.50 | -2.40% | 1,207,809 |
| Aug 23, 2024 | 6.08 | 6.75 | 6.08 | 6.66 | 6.66 | 9.72% | 2,287,734 |
| Aug 22, 2024 | 6.10 | 6.39 | 6.03 | 6.07 | 6.07 | -1.14% | 851,694 |
| Aug 21, 2024 | 6.23 | 6.31 | 6.13 | 6.14 | 6.14 | -0.81% | 497,067 |
| Aug 20, 2024 | 6.36 | 6.38 | 6.15 | 6.19 | 6.19 | -3.28% | 701,985 |
| Aug 19, 2024 | 6.51 | 6.64 | 6.23 | 6.40 | 6.40 | -1.39% | 1,089,998 |
| Aug 16, 2024 | 6.10 | 6.56 | 6.08 | 6.49 | 6.49 | 6.39% | 1,887,006 |
| Aug 15, 2024 | 5.95 | 6.23 | 5.89 | 6.10 | 6.10 | 2.52% | 1,946,408 |
| Aug 14, 2024 | 5.85 | 6.00 | 5.77 | 5.95 | 5.95 | 2.06% | 938,292 |
| Aug 13, 2024 | 5.75 | 5.95 | 5.74 | 5.83 | 5.83 | 1.92% | 778,444 |
| Aug 12, 2024 | 5.88 | 5.92 | 5.58 | 5.72 | 5.72 | -3.38% | 1,185,981 |
| Aug 9, 2024 | 5.90 | 6.03 | 5.59 | 5.92 | 5.92 | -0.50% | 2,084,482 |
| Aug 8, 2024 | 5.57 | 6.05 | 5.57 | 5.95 | 5.95 | 9.17% | 1,270,157 |
| Aug 7, 2024 | 5.98 | 6.20 | 5.23 | 5.45 | 5.45 | -0.18% | 2,075,048 |
| Aug 6, 2024 | 5.21 | 5.59 | 5.10 | 5.46 | 5.46 | 3.61% | 1,194,763 |
| Aug 5, 2024 | 5.14 | 5.40 | 5.01 | 5.27 | 5.27 | -5.22% | 1,644,218 |
| Aug 2, 2024 | 5.52 | 5.73 | 5.41 | 5.56 | 5.56 | -2.63% | 802,605 |
| Aug 1, 2024 | 5.97 | 6.04 | 5.57 | 5.71 | 5.71 | -4.03% | 827,371 |
| Jul 31, 2024 | 5.90 | 6.11 | 5.89 | 5.95 | 5.95 | -0.50% | 818,231 |
| Jul 30, 2024 | 5.75 | 6.00 | 5.72 | 5.98 | 5.98 | 3.82% | 773,016 |
| Jul 29, 2024 | 5.82 | 5.99 | 5.70 | 5.76 | 5.76 | -0.86% | 737,597 |
| Jul 26, 2024 | 5.77 | 5.96 | 5.70 | 5.81 | 5.81 | 3.20% | 623,306 |
| Jul 25, 2024 | 5.70 | 5.81 | 5.59 | 5.63 | 5.63 | -1.75% | 949,523 |
| Jul 24, 2024 | 5.86 | 6.03 | 5.67 | 5.73 | 5.73 | -3.70% | 917,978 |
| Jul 23, 2024 | 6.00 | 6.06 | 5.86 | 5.95 | 5.95 | 0.25% | 768,470 |
| Jul 22, 2024 | 5.80 | 6.03 | 5.71 | 5.94 | 5.94 | 2.68% | 1,248,810 |
| Jul 19, 2024 | 5.42 | 5.82 | 5.39 | 5.78 | 5.78 | 6.64% | 859,897 |
| Jul 18, 2024 | 5.71 | 5.82 | 5.39 | 5.42 | 5.42 | -4.58% | 1,043,708 |
| Jul 17, 2024 | 5.60 | 5.72 | 5.43 | 5.68 | 5.68 | 0.18% | 880,733 |
| Jul 16, 2024 | 5.40 | 5.72 | 5.32 | 5.67 | 5.67 | 3.09% | 1,651,537 |
| Jul 15, 2024 | 5.35 | 5.54 | 5.14 | 5.50 | 5.50 | 2.04% | 1,670,777 |
| Jul 12, 2024 | 5.29 | 5.42 | 5.10 | 5.39 | 5.39 | 2.08% | 999,447 |
| Jul 11, 2024 | 5.30 | 5.42 | 5.13 | 5.28 | 5.28 | 1.15% | 1,659,661 |
| Jul 10, 2024 | 4.96 | 5.41 | 4.96 | 5.22 | 5.22 | 5.88% | 2,115,365 |
| Jul 9, 2024 | 4.57 | 4.95 | 4.57 | 4.93 | 4.93 | 7.64% | 945,348 |
| Jul 8, 2024 | 4.48 | 4.59 | 4.37 | 4.58 | 4.58 | 2.00% | 641,118 |
| Jul 5, 2024 | 4.31 | 4.49 | 4.26 | 4.49 | 4.49 | 3.22% | 640,306 |
| Jul 3, 2024 | 4.29 | 4.42 | 4.16 | 4.35 | 4.35 | 1.16% | 338,139 |
| Jul 2, 2024 | 4.35 | 4.59 | 4.28 | 4.30 | 4.30 | -2.27% | 824,048 |