The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
1.800
+0.100 (5.88%)
At close: May 20, 2026, 4:00 PM EDT
1.800
0.00 (0.00%)
After-hours: May 20, 2026, 4:54 PM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.70 | 1.81 | 1.65 | 1.80 | 1.80 | 5.88% | 3,115,367 |
| May 19, 2026 | 1.72 | 1.79 | 1.68 | 1.70 | 1.70 | -3.41% | 2,932,972 |
| May 18, 2026 | 1.68 | 1.81 | 1.66 | 1.76 | 1.76 | 2.92% | 4,201,018 |
| May 15, 2026 | 1.70 | 1.75 | 1.63 | 1.71 | 1.71 | - | 6,210,542 |
| May 14, 2026 | 1.76 | 1.82 | 1.70 | 1.71 | 1.71 | -2.29% | 4,665,761 |
| May 13, 2026 | 1.85 | 1.88 | 1.74 | 1.75 | 1.75 | -5.91% | 4,477,547 |
| May 12, 2026 | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | -2.11% | 3,902,137 |
| May 11, 2026 | 2.05 | 2.05 | 1.89 | 1.90 | 1.90 | -6.86% | 6,095,848 |
| May 8, 2026 | 2.23 | 2.25 | 2.03 | 2.04 | 2.04 | -8.52% | 5,732,575 |
| May 7, 2026 | 2.16 | 2.30 | 2.14 | 2.23 | 2.23 | 6.70% | 7,887,954 |
| May 6, 2026 | 2.08 | 2.14 | 2.02 | 2.09 | 2.09 | 2.45% | 6,038,348 |
| May 5, 2026 | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -1.45% | 3,362,395 |
| May 4, 2026 | 2.15 | 2.20 | 2.06 | 2.07 | 2.07 | -2.82% | 3,436,091 |
| May 1, 2026 | 2.10 | 2.20 | 2.08 | 2.13 | 2.13 | 1.43% | 5,995,236 |
| Apr 30, 2026 | 2.16 | 2.19 | 2.05 | 2.10 | 2.10 | -2.33% | 2,915,000 |
| Apr 29, 2026 | 2.22 | 2.28 | 2.12 | 2.15 | 2.15 | -3.15% | 4,678,475 |
| Apr 28, 2026 | 2.08 | 2.29 | 2.08 | 2.22 | 2.22 | 9.90% | 9,955,995 |
| Apr 27, 2026 | 1.98 | 2.21 | 1.92 | 2.02 | 2.02 | -24.63% | 19,887,707 |
| Apr 24, 2026 | 2.61 | 2.69 | 2.59 | 2.68 | 2.68 | 2.68% | 842,589 |
| Apr 23, 2026 | 2.69 | 2.76 | 2.56 | 2.61 | 2.61 | -3.33% | 1,125,391 |
| Apr 22, 2026 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | 2.27% | 857,185 |
| Apr 21, 2026 | 2.74 | 2.83 | 2.64 | 2.64 | 2.64 | -2.94% | 993,351 |
| Apr 20, 2026 | 2.70 | 2.72 | 2.60 | 2.72 | 2.72 | -0.73% | 982,451 |
| Apr 17, 2026 | 2.63 | 2.76 | 2.61 | 2.74 | 2.74 | 7.03% | 833,130 |
| Apr 16, 2026 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -1.92% | 596,394 |
| Apr 15, 2026 | 2.52 | 2.62 | 2.52 | 2.61 | 2.61 | 1.56% | 713,084 |
| Apr 14, 2026 | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | 0.39% | 618,200 |
| Apr 13, 2026 | 2.42 | 2.57 | 2.39 | 2.56 | 2.56 | 4.92% | 1,363,850 |
| Apr 10, 2026 | 2.48 | 2.48 | 2.39 | 2.44 | 2.44 | -2.01% | 640,741 |
| Apr 9, 2026 | 2.49 | 2.50 | 2.39 | 2.49 | 2.49 | -0.80% | 841,640 |
| Apr 8, 2026 | 2.56 | 2.61 | 2.47 | 2.51 | 2.51 | 2.45% | 862,756 |
| Apr 7, 2026 | 2.50 | 2.54 | 2.40 | 2.45 | 2.45 | -3.16% | 1,294,664 |
| Apr 6, 2026 | 2.52 | 2.57 | 2.50 | 2.53 | 2.53 | - | 789,720 |
| Apr 2, 2026 | 2.51 | 2.58 | 2.42 | 2.53 | 2.53 | -2.69% | 819,439 |
| Apr 1, 2026 | 2.52 | 2.62 | 2.51 | 2.60 | 2.60 | 4.00% | 1,504,635 |
| Mar 31, 2026 | 2.45 | 2.52 | 2.38 | 2.50 | 2.50 | 3.73% | 1,215,977 |
| Mar 30, 2026 | 2.40 | 2.46 | 2.38 | 2.41 | 2.41 | 0.42% | 1,186,007 |
| Mar 27, 2026 | 2.39 | 2.43 | 2.37 | 2.40 | 2.40 | -0.41% | 882,029 |
| Mar 26, 2026 | 2.39 | 2.51 | 2.37 | 2.41 | 2.41 | 0.84% | 1,847,502 |
| Mar 25, 2026 | 2.46 | 2.48 | 2.33 | 2.39 | 2.39 | -1.65% | 1,175,512 |
| 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 |