The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
4.655
-0.075 (-1.59%)
Apr 24, 2025, 4:00 PM EDT - Market closed
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.64 | 4.72 | 4.41 | 4.65 | 4.65 | -1.69% | 1,231,798 |
| Apr 23, 2025 | 4.90 | 4.99 | 4.72 | 4.73 | 4.73 | 1.50% | 898,786 |
| Apr 22, 2025 | 4.50 | 4.70 | 4.50 | 4.66 | 4.66 | 4.95% | 667,450 |
| Apr 21, 2025 | 4.61 | 4.61 | 4.39 | 4.44 | 4.44 | -4.93% | 625,768 |
| Apr 17, 2025 | 4.62 | 4.73 | 4.51 | 4.67 | 4.67 | 1.08% | 665,040 |
| Apr 16, 2025 | 4.59 | 4.78 | 4.57 | 4.62 | 4.62 | -1.70% | 810,569 |
| Apr 15, 2025 | 4.45 | 4.75 | 4.45 | 4.70 | 4.70 | 5.38% | 1,025,744 |
| Apr 14, 2025 | 4.36 | 4.51 | 4.36 | 4.46 | 4.46 | 3.36% | 1,032,428 |
| Apr 11, 2025 | 4.26 | 4.40 | 4.19 | 4.32 | 4.32 | 1.05% | 737,097 |
| Apr 10, 2025 | 4.35 | 4.38 | 4.19 | 4.27 | 4.27 | -4.26% | 829,787 |
| Apr 9, 2025 | 4.18 | 4.54 | 4.12 | 4.46 | 4.46 | 3.72% | 1,282,157 |
| Apr 8, 2025 | 4.40 | 4.47 | 4.22 | 4.30 | 4.30 | -0.69% | 968,485 |
| Apr 7, 2025 | 3.98 | 4.46 | 3.96 | 4.33 | 4.33 | 2.85% | 1,243,447 |
| Apr 4, 2025 | 3.92 | 4.27 | 3.91 | 4.21 | 4.21 | 2.18% | 1,108,146 |
| Apr 3, 2025 | 3.94 | 4.15 | 3.90 | 4.12 | 4.12 | -2.83% | 1,119,749 |
| Apr 2, 2025 | 4.04 | 4.25 | 4.04 | 4.24 | 4.24 | 2.91% | 624,437 |
| Apr 1, 2025 | 4.06 | 4.24 | 3.98 | 4.12 | 4.12 | 1.48% | 625,312 |
| Mar 31, 2025 | 4.06 | 4.07 | 3.97 | 4.06 | 4.06 | -1.93% | 755,629 |
| Mar 28, 2025 | 4.24 | 4.28 | 4.12 | 4.14 | 4.14 | -2.82% | 712,692 |
| Mar 27, 2025 | 4.30 | 4.37 | 4.21 | 4.26 | 4.26 | -1.39% | 445,386 |
| Mar 26, 2025 | 4.50 | 4.57 | 4.28 | 4.32 | 4.32 | -4.42% | 608,408 |
| Mar 25, 2025 | 4.50 | 4.57 | 4.46 | 4.52 | 4.52 | 0.44% | 625,929 |
| Mar 24, 2025 | 4.48 | 4.55 | 4.46 | 4.50 | 4.50 | 0.67% | 1,303,597 |
| Mar 21, 2025 | 4.34 | 4.48 | 4.26 | 4.47 | 4.47 | 1.36% | 947,689 |
| Mar 20, 2025 | 4.40 | 4.45 | 4.31 | 4.41 | 4.41 | -0.90% | 1,368,060 |
| Mar 19, 2025 | 4.38 | 4.50 | 4.29 | 4.45 | 4.45 | 1.60% | 523,817 |
| Mar 18, 2025 | 4.50 | 4.58 | 4.31 | 4.38 | 4.38 | -4.37% | 791,540 |
| Mar 17, 2025 | 4.43 | 4.66 | 4.36 | 4.58 | 4.58 | 3.15% | 878,753 |
| Mar 14, 2025 | 4.39 | 4.53 | 4.37 | 4.44 | 4.44 | 3.26% | 621,721 |
| Mar 13, 2025 | 4.42 | 4.45 | 4.21 | 4.30 | 4.30 | -3.59% | 748,039 |
| Mar 12, 2025 | 4.40 | 4.50 | 4.29 | 4.46 | 4.46 | 4.45% | 926,889 |
| Mar 11, 2025 | 4.30 | 4.42 | 4.17 | 4.27 | 4.27 | -1.39% | 910,852 |
| Mar 10, 2025 | 4.42 | 4.55 | 4.21 | 4.33 | 4.33 | -4.20% | 1,502,550 |
| Mar 7, 2025 | 4.70 | 4.80 | 4.37 | 4.52 | 4.52 | -4.44% | 999,039 |
| Mar 6, 2025 | 5.12 | 5.26 | 4.68 | 4.73 | 4.73 | -4.44% | 1,849,431 |
| Mar 5, 2025 | 4.99 | 5.12 | 4.81 | 4.95 | 4.95 | 1.43% | 870,161 |
| Mar 4, 2025 | 4.64 | 5.00 | 4.60 | 4.88 | 4.88 | 2.52% | 952,303 |
| Mar 3, 2025 | 5.15 | 5.15 | 4.75 | 4.76 | 4.76 | -7.75% | 1,404,198 |
| Feb 28, 2025 | 5.00 | 5.17 | 4.93 | 5.16 | 5.16 | 2.99% | 975,827 |
| Feb 27, 2025 | 5.16 | 5.17 | 5.00 | 5.01 | 5.01 | -2.91% | 652,013 |
| Feb 26, 2025 | 5.13 | 5.29 | 5.10 | 5.16 | 5.16 | 0.58% | 592,708 |
| Feb 25, 2025 | 5.03 | 5.18 | 5.02 | 5.13 | 5.13 | 2.19% | 814,077 |
| Feb 24, 2025 | 5.24 | 5.29 | 5.00 | 5.02 | 5.02 | -4.20% | 997,935 |
| Feb 21, 2025 | 5.61 | 5.65 | 5.21 | 5.24 | 5.24 | -4.90% | 800,956 |
| Feb 20, 2025 | 5.51 | 5.57 | 5.33 | 5.51 | 5.51 | 0.55% | 1,001,050 |
| Feb 19, 2025 | 5.13 | 5.48 | 5.08 | 5.48 | 5.48 | 6.00% | 892,533 |
| Feb 18, 2025 | 5.24 | 5.26 | 5.06 | 5.17 | 5.17 | -2.08% | 766,146 |
| Feb 14, 2025 | 5.37 | 5.39 | 5.21 | 5.28 | 5.28 | -1.68% | 459,404 |
| Feb 13, 2025 | 5.34 | 5.37 | 5.20 | 5.37 | 5.37 | 2.48% | 532,133 |
| Feb 12, 2025 | 4.91 | 5.27 | 4.86 | 5.24 | 5.24 | 1.16% | 883,503 |