The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
2.220
+0.200 (9.90%)
At close: Apr 28, 2026, 4:00 PM EDT
2.250
+0.030 (1.35%)
After-hours: Apr 28, 2026, 7:58 PM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.08 | 2.29 | 2.08 | 2.22 | 2.22 | 9.90% | 9,876,354 |
| Apr 27, 2026 | 1.98 | 2.21 | 1.92 | 2.02 | 2.02 | -24.63% | 19,790,625 |
| Apr 24, 2026 | 2.61 | 2.69 | 2.59 | 2.68 | 2.68 | 2.68% | 803,082 |
| Apr 23, 2026 | 2.69 | 2.76 | 2.56 | 2.61 | 2.61 | -3.33% | 1,122,537 |
| Apr 22, 2026 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | 2.27% | 856,221 |
| Apr 21, 2026 | 2.74 | 2.83 | 2.64 | 2.64 | 2.64 | -2.94% | 991,235 |
| Apr 20, 2026 | 2.70 | 2.72 | 2.60 | 2.72 | 2.72 | -0.73% | 838,528 |
| Apr 17, 2026 | 2.63 | 2.76 | 2.61 | 2.74 | 2.74 | 7.03% | 833,034 |
| Apr 16, 2026 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -1.92% | 596,306 |
| Apr 15, 2026 | 2.52 | 2.62 | 2.52 | 2.61 | 2.61 | 1.56% | 707,273 |
| Apr 14, 2026 | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | 0.39% | 605,895 |
| Apr 13, 2026 | 2.42 | 2.57 | 2.39 | 2.56 | 2.56 | 4.92% | 1,286,399 |
| Apr 10, 2026 | 2.48 | 2.48 | 2.39 | 2.44 | 2.44 | -2.01% | 640,635 |
| Apr 9, 2026 | 2.49 | 2.50 | 2.39 | 2.49 | 2.49 | -0.80% | 841,252 |
| Apr 8, 2026 | 2.56 | 2.61 | 2.47 | 2.51 | 2.51 | 2.45% | 835,066 |
| Apr 7, 2026 | 2.50 | 2.54 | 2.40 | 2.45 | 2.45 | -3.16% | 1,287,054 |
| Apr 6, 2026 | 2.52 | 2.57 | 2.50 | 2.53 | 2.53 | - | 787,901 |
| Apr 2, 2026 | 2.51 | 2.58 | 2.42 | 2.53 | 2.53 | -2.69% | 812,156 |
| Apr 1, 2026 | 2.52 | 2.62 | 2.51 | 2.60 | 2.60 | 4.00% | 1,494,791 |
| Mar 31, 2026 | 2.45 | 2.52 | 2.38 | 2.50 | 2.50 | 3.73% | 1,209,871 |
| Mar 30, 2026 | 2.40 | 2.46 | 2.38 | 2.41 | 2.41 | 0.42% | 1,132,529 |
| Mar 27, 2026 | 2.39 | 2.43 | 2.37 | 2.40 | 2.40 | -0.41% | 880,974 |
| Mar 26, 2026 | 2.39 | 2.51 | 2.37 | 2.41 | 2.41 | 0.84% | 1,750,842 |
| Mar 25, 2026 | 2.46 | 2.48 | 2.33 | 2.39 | 2.39 | -1.65% | 1,160,509 |
| Mar 24, 2026 | 2.40 | 2.48 | 2.39 | 2.43 | 2.43 | -0.41% | 1,863,346 |
| Mar 23, 2026 | 2.41 | 2.52 | 2.41 | 2.44 | 2.44 | 3.39% | 1,142,276 |
| Mar 20, 2026 | 2.37 | 2.41 | 2.31 | 2.36 | 2.36 | -1.67% | 2,725,437 |
| Mar 19, 2026 | 2.37 | 2.43 | 2.35 | 2.40 | 2.40 | - | 774,526 |
| Mar 18, 2026 | 2.44 | 2.49 | 2.39 | 2.40 | 2.40 | -3.61% | 1,129,915 |
| Mar 17, 2026 | 2.40 | 2.53 | 2.40 | 2.49 | 2.49 | 4.62% | 937,892 |
| Mar 16, 2026 | 2.39 | 2.44 | 2.36 | 2.38 | 2.38 | 1.28% | 1,059,906 |
| Mar 13, 2026 | 2.48 | 2.52 | 2.34 | 2.35 | 2.35 | -4.86% | 1,158,723 |
| Mar 12, 2026 | 2.37 | 2.51 | 2.35 | 2.47 | 2.47 | 2.92% | 1,906,382 |
| Mar 11, 2026 | 2.45 | 2.47 | 2.37 | 2.40 | 2.40 | -2.04% | 1,129,516 |
| Mar 10, 2026 | 2.53 | 2.54 | 2.43 | 2.45 | 2.45 | -2.78% | 1,762,806 |
| Mar 9, 2026 | 2.47 | 2.52 | 2.39 | 2.52 | 2.52 | -0.40% | 1,931,869 |
| Mar 6, 2026 | 2.54 | 2.71 | 2.51 | 2.53 | 2.53 | -2.69% | 2,125,978 |
| Mar 5, 2026 | 2.78 | 2.90 | 2.52 | 2.60 | 2.60 | -5.80% | 3,894,966 |
| Mar 4, 2026 | 2.85 | 2.98 | 2.70 | 2.76 | 2.76 | 0.73% | 2,418,168 |
| Mar 3, 2026 | 2.62 | 2.77 | 2.56 | 2.74 | 2.74 | 3.40% | 1,881,517 |
| Mar 2, 2026 | 2.58 | 2.68 | 2.56 | 2.65 | 2.65 | - | 1,320,715 |
| Feb 27, 2026 | 2.72 | 2.78 | 2.61 | 2.65 | 2.65 | -4.33% | 1,201,698 |
| Feb 26, 2026 | 2.73 | 2.86 | 2.68 | 2.77 | 2.77 | 1.47% | 1,578,439 |
| Feb 25, 2026 | 2.58 | 2.74 | 2.56 | 2.73 | 2.73 | 5.41% | 1,459,637 |
| Feb 24, 2026 | 2.47 | 2.62 | 2.45 | 2.59 | 2.59 | 3.60% | 2,010,256 |
| Feb 23, 2026 | 2.62 | 2.66 | 2.45 | 2.50 | 2.50 | -4.94% | 2,166,418 |
| Feb 20, 2026 | 2.65 | 2.72 | 2.62 | 2.63 | 2.63 | -1.13% | 1,098,704 |
| Feb 19, 2026 | 2.58 | 2.68 | 2.50 | 2.66 | 2.66 | 3.10% | 1,380,269 |
| Feb 18, 2026 | 2.63 | 2.70 | 2.56 | 2.58 | 2.58 | -1.90% | 1,191,381 |
| Feb 17, 2026 | 2.70 | 2.74 | 2.56 | 2.63 | 2.63 | -3.31% | 1,684,625 |