Skip to main content
logo
Real REMAX Group Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
16.43
+0.95 (6.14%)
At close: Sep 25, 2026, 4:00 PM EDT
16.63
+0.20 (1.21%)
After-hours: Sep 25, 2026, 7:55 PM EDT

Real REMAX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202615.3317.1815.2116.4316.436.14%990,594
Sep 24, 202615.2515.5514.2615.4815.482.31%1,161,950
Sep 23, 202616.9916.9914.9515.1315.13-11.68%1,192,086
Sep 22, 202616.7917.5316.5817.1317.13-0.46%825,466
Sep 21, 202616.5217.4716.1617.2117.214.11%864,864
Sep 18, 202617.3717.5816.1016.5316.53-6.13%1,186,314
Sep 17, 202619.2119.6017.5017.6117.61-7.41%1,465,396
Sep 16, 202619.0319.6218.3719.0219.02-1.30%702,017
Sep 15, 202619.7020.0718.7819.2719.27-2.73%585,157
Sep 14, 202619.7920.7519.6819.8119.81-2.32%746,560
Sep 11, 202618.5620.4018.5620.2820.289.44%693,650
Sep 10, 202620.5020.7418.1318.5318.53-10.61%923,621
Sep 9, 202620.7021.2219.7920.7320.730.17%695,211
Sep 8, 202619.0020.8919.0020.7020.7010.85%1,024,329
Sep 4, 202618.1518.7517.8718.6718.671.47%483,310
Sep 3, 202618.4018.9418.0618.4018.402.05%698,612
Sep 2, 202618.2818.6317.9318.0318.03-0.22%785,890
Sep 1, 202618.7018.8017.7618.0718.07-4.79%1,013,457
Aug 31, 202621.1921.4518.4018.9818.98-10.00%1,720,965
Aug 28, 202623.4024.5020.2621.0921.09-10.75%1,808,300
Aug 27, 202625.9127.2023.3023.6323.63-11.13%1,663,625
Aug 26, 202626.6127.8524.3726.5926.59-6.47%1,323,694
Aug 25, 202624.1128.8524.1128.4328.4318.46%2,047,904
Aug 24, 202626.0026.2622.0024.0024.00-9.09%2,076,866
Aug 21, 202626.7627.9026.2526.4026.40-4.00%743,526
Aug 20, 202627.5028.5027.0027.5027.50-1.43%500,976
Aug 19, 202626.4028.1026.3727.9027.905.28%434,844
Aug 18, 202624.1026.9523.9026.5026.509.50%779,390
Aug 17, 202623.5024.9023.0024.2024.200.83%726,988
Aug 14, 202624.1025.8023.8524.0024.00-700,720
Aug 13, 202623.3024.1022.7024.0024.003.00%610,732
Aug 12, 202623.0023.9023.0023.3023.301.30%472,169
Aug 11, 202621.4023.3021.1023.0023.007.48%594,313
Aug 10, 202621.0021.6020.2021.4021.40-496,718
Aug 7, 202621.6022.0020.5021.4021.407.54%743,222
Aug 6, 202618.3020.5016.7019.9019.9015.03%864,718
Aug 5, 202617.2017.5016.9017.3017.30-0.57%289,295
Aug 4, 202616.2017.5016.1017.4017.406.75%581,244
Aug 3, 202616.1016.6015.8016.3016.301.88%535,764
Jul 31, 202616.2016.8015.9016.0016.00-2.44%485,123
Jul 30, 202616.6016.6015.7016.4016.40-0.61%371,873
Jul 29, 202616.9017.4016.1016.5016.50-4.07%579,656
Jul 28, 202617.5018.3016.9017.2017.20-2.27%375,583
Jul 27, 202617.2018.1017.2017.6017.604.14%380,561
Jul 24, 202617.1017.6016.7016.9016.901.20%381,232
Jul 23, 202618.5018.6016.3516.7016.70-11.17%460,681
Jul 22, 202620.2020.2018.7018.8018.80-6.00%402,232
Jul 21, 202620.3020.7019.7020.0020.00-0.50%296,529
Jul 20, 202620.7020.9920.0020.1020.10-3.37%309,834
Jul 17, 202621.4022.0020.6020.8020.80-4.59%314,071