Real REMAX Group Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
14.35
-2.64 (-15.54%)
Nov 5, 2026, 11:28 AM EST - Market open
Real REMAX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 16.10 | 16.98 | 14.03 | 14.35 | 14.35 | -15.54% | 449,891 |
| Nov 4, 2026 | 15.90 | 17.35 | 15.80 | 16.99 | 16.99 | 11.56% | 991,685 |
| Nov 3, 2026 | 14.73 | 15.35 | 14.54 | 15.23 | 15.23 | 3.04% | 520,029 |
| Nov 2, 2026 | 14.23 | 15.27 | 14.14 | 14.78 | 14.78 | 5.50% | 753,960 |
| Oct 30, 2026 | 14.45 | 14.57 | 13.85 | 14.01 | 14.01 | -3.04% | 511,537 |
| Oct 29, 2026 | 14.60 | 14.94 | 14.41 | 14.45 | 14.45 | -0.41% | 332,365 |
| Oct 28, 2026 | 15.27 | 15.65 | 14.08 | 14.51 | 14.51 | -5.16% | 781,732 |
| Oct 27, 2026 | 15.32 | 15.50 | 14.99 | 15.30 | 15.30 | 1.12% | 511,045 |
| Oct 26, 2026 | 15.70 | 16.04 | 14.54 | 15.13 | 15.13 | -5.08% | 558,319 |
| Oct 23, 2026 | 15.74 | 16.22 | 15.59 | 15.94 | 15.94 | -2.33% | 426,857 |
| Oct 22, 2026 | 15.75 | 16.98 | 15.59 | 16.32 | 16.32 | 2.97% | 426,429 |
| Oct 21, 2026 | 16.60 | 16.61 | 15.45 | 15.85 | 15.85 | -7.53% | 611,612 |
| Oct 20, 2026 | 15.45 | 17.33 | 15.42 | 17.14 | 17.14 | 11.23% | 842,700 |
| Oct 19, 2026 | 15.92 | 15.94 | 15.15 | 15.41 | 15.41 | -3.20% | 609,233 |
| Oct 16, 2026 | 15.90 | 16.96 | 15.72 | 15.92 | 15.92 | -0.44% | 906,186 |
| Oct 15, 2026 | 14.00 | 16.01 | 13.72 | 15.99 | 15.99 | 17.57% | 848,941 |
| Oct 14, 2026 | 14.24 | 14.39 | 13.25 | 13.60 | 13.60 | -3.13% | 888,490 |
| Oct 13, 2026 | 14.16 | 14.82 | 13.99 | 14.04 | 14.04 | -0.07% | 657,404 |
| Oct 12, 2026 | 15.60 | 15.71 | 14.02 | 14.05 | 14.05 | -10.22% | 679,528 |
| Oct 9, 2026 | 17.08 | 17.23 | 15.61 | 15.65 | 15.65 | -8.37% | 535,981 |
| Oct 8, 2026 | 16.19 | 17.13 | 15.70 | 17.08 | 17.08 | 4.85% | 717,723 |
| Oct 7, 2026 | 16.40 | 16.61 | 16.03 | 16.29 | 16.29 | -2.69% | 450,228 |
| Oct 6, 2026 | 16.53 | 16.91 | 16.37 | 16.74 | 16.74 | 1.82% | 347,091 |
| Oct 5, 2026 | 16.27 | 16.77 | 16.07 | 16.44 | 16.44 | 0.18% | 336,130 |
| Oct 2, 2026 | 16.50 | 17.25 | 16.36 | 16.41 | 16.41 | 2.05% | 493,318 |
| Oct 1, 2026 | 16.43 | 16.62 | 15.68 | 16.08 | 16.08 | -1.71% | 520,618 |
| Sep 30, 2026 | 16.85 | 16.91 | 16.25 | 16.36 | 16.36 | -0.37% | 511,768 |
| Sep 29, 2026 | 16.19 | 16.62 | 15.76 | 16.42 | 16.42 | 2.43% | 467,958 |
| Sep 28, 2026 | 16.28 | 16.89 | 15.71 | 16.03 | 16.03 | -2.43% | 638,497 |
| Sep 25, 2026 | 15.33 | 17.18 | 15.21 | 16.43 | 16.43 | 6.14% | 991,664 |
| Sep 24, 2026 | 15.25 | 15.55 | 14.26 | 15.48 | 15.48 | 2.31% | 1,162,258 |
| Sep 23, 2026 | 16.99 | 16.99 | 14.95 | 15.13 | 15.13 | -11.68% | 1,192,086 |
| Sep 22, 2026 | 16.79 | 17.53 | 16.58 | 17.13 | 17.13 | -0.46% | 825,466 |
| Sep 21, 2026 | 16.52 | 17.47 | 16.16 | 17.21 | 17.21 | 4.11% | 864,864 |
| Sep 18, 2026 | 17.37 | 17.58 | 16.10 | 16.53 | 16.53 | -6.13% | 1,186,314 |
| Sep 17, 2026 | 19.21 | 19.60 | 17.50 | 17.61 | 17.61 | -7.41% | 1,465,396 |
| Sep 16, 2026 | 19.03 | 19.62 | 18.37 | 19.02 | 19.02 | -1.30% | 702,017 |
| Sep 15, 2026 | 19.70 | 20.07 | 18.78 | 19.27 | 19.27 | -2.73% | 585,157 |
| Sep 14, 2026 | 19.79 | 20.75 | 19.68 | 19.81 | 19.81 | -2.32% | 746,560 |
| Sep 11, 2026 | 18.56 | 20.40 | 18.56 | 20.28 | 20.28 | 9.44% | 693,650 |
| Sep 10, 2026 | 20.50 | 20.74 | 18.13 | 18.53 | 18.53 | -10.61% | 923,621 |
| Sep 9, 2026 | 20.70 | 21.22 | 19.79 | 20.73 | 20.73 | 0.17% | 695,211 |
| Sep 8, 2026 | 19.00 | 20.89 | 19.00 | 20.70 | 20.70 | 10.85% | 1,024,329 |
| Sep 4, 2026 | 18.15 | 18.75 | 17.87 | 18.67 | 18.67 | 1.47% | 483,310 |
| Sep 3, 2026 | 18.40 | 18.94 | 18.06 | 18.40 | 18.40 | 2.05% | 698,612 |
| Sep 2, 2026 | 18.28 | 18.63 | 17.93 | 18.03 | 18.03 | -0.22% | 785,890 |
| Sep 1, 2026 | 18.70 | 18.80 | 17.76 | 18.07 | 18.07 | -4.79% | 1,013,457 |
| Aug 31, 2026 | 21.19 | 21.45 | 18.40 | 18.98 | 18.98 | -10.00% | 1,720,965 |
| Aug 28, 2026 | 23.40 | 24.50 | 20.26 | 21.09 | 21.09 | -10.75% | 1,808,300 |
| Aug 27, 2026 | 25.91 | 27.20 | 23.30 | 23.63 | 23.63 | -11.13% | 1,663,625 |