The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
1.690
+0.020 (1.20%)
At close: Jul 24, 2026, 4:00 PM EDT
1.710
+0.020 (1.18%)
After-hours: Jul 24, 2026, 7:59 PM EDT
The Real Brokerage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | 1.20% | 3,809,061 |
| Jul 23, 2026 | 1.85 | 1.86 | 1.64 | 1.67 | 1.67 | -11.17% | 4,578,731 |
| Jul 22, 2026 | 2.02 | 2.02 | 1.87 | 1.88 | 1.88 | -6.00% | 4,013,455 |
| Jul 21, 2026 | 2.03 | 2.07 | 1.97 | 2.00 | 2.00 | -0.50% | 2,956,672 |
| Jul 20, 2026 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -3.37% | 3,096,926 |
| Jul 17, 2026 | 2.14 | 2.20 | 2.06 | 2.08 | 2.08 | -4.59% | 3,139,671 |
| Jul 16, 2026 | 2.22 | 2.24 | 2.10 | 2.18 | 2.18 | -1.36% | 3,418,624 |
| Jul 15, 2026 | 1.98 | 2.22 | 1.98 | 2.21 | 2.21 | 10.50% | 4,094,463 |
| Jul 14, 2026 | 2.03 | 2.19 | 1.99 | 2.00 | 2.00 | -3.38% | 4,368,063 |
| Jul 13, 2026 | 2.06 | 2.11 | 1.99 | 2.07 | 2.07 | 0.98% | 4,907,388 |
| Jul 10, 2026 | 2.19 | 2.22 | 2.00 | 2.05 | 2.05 | -4.21% | 3,845,985 |
| Jul 9, 2026 | 2.18 | 2.25 | 2.14 | 2.14 | 2.14 | -2.73% | 2,654,236 |
| Jul 8, 2026 | 2.20 | 2.24 | 2.09 | 2.20 | 2.20 | -2.22% | 4,609,212 |
| Jul 7, 2026 | 2.23 | 2.31 | 2.22 | 2.25 | 2.25 | 2.27% | 5,076,874 |
| Jul 6, 2026 | 2.16 | 2.21 | 2.06 | 2.20 | 2.20 | 1.38% | 4,600,025 |
| Jul 2, 2026 | 1.96 | 2.19 | 1.96 | 2.17 | 2.17 | 9.60% | 9,237,443 |
| Jul 1, 2026 | 1.82 | 2.03 | 1.78 | 1.98 | 1.98 | 8.79% | 6,158,326 |
| Jun 30, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 3,005,301 |
| Jun 29, 2026 | 1.86 | 1.92 | 1.81 | 1.88 | 1.88 | 0.53% | 4,009,092 |
| Jun 26, 2026 | 1.75 | 1.87 | 1.73 | 1.87 | 1.87 | 8.09% | 9,024,873 |
| Jun 25, 2026 | 1.77 | 1.81 | 1.72 | 1.73 | 1.73 | -2.26% | 2,840,842 |
| Jun 24, 2026 | 1.75 | 1.86 | 1.72 | 1.77 | 1.77 | 1.14% | 3,696,750 |
| Jun 23, 2026 | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | 1.16% | 2,483,807 |
| Jun 22, 2026 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 3,191,057 |
| Jun 18, 2026 | 1.74 | 1.80 | 1.71 | 1.76 | 1.76 | 2.92% | 3,189,645 |
| Jun 17, 2026 | 1.74 | 1.78 | 1.69 | 1.71 | 1.71 | -0.58% | 4,161,509 |
| Jun 16, 2026 | 1.67 | 1.74 | 1.66 | 1.72 | 1.72 | 3.61% | 3,786,513 |
| Jun 15, 2026 | 1.65 | 1.77 | 1.65 | 1.66 | 1.66 | 2.47% | 3,004,195 |
| Jun 12, 2026 | 1.58 | 1.67 | 1.56 | 1.62 | 1.62 | 1.89% | 3,693,174 |
| Jun 11, 2026 | 1.64 | 1.65 | 1.55 | 1.59 | 1.59 | -3.05% | 3,706,744 |
| Jun 10, 2026 | 1.67 | 1.72 | 1.61 | 1.64 | 1.64 | -2.38% | 2,513,258 |
| Jun 9, 2026 | 1.68 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 2,612,014 |
| Jun 8, 2026 | 1.66 | 1.75 | 1.64 | 1.69 | 1.69 | 0.60% | 3,429,657 |
| Jun 5, 2026 | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | 3.70% | 2,297,465 |
| Jun 4, 2026 | 1.63 | 1.68 | 1.60 | 1.62 | 1.62 | 0.62% | 3,420,236 |
| Jun 3, 2026 | 1.71 | 1.72 | 1.58 | 1.61 | 1.61 | -6.40% | 4,913,366 |
| Jun 2, 2026 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -5.49% | 4,024,727 |
| Jun 1, 2026 | 1.79 | 1.86 | 1.75 | 1.82 | 1.82 | 1.11% | 3,212,448 |
| May 29, 2026 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | 2.86% | 2,633,498 |
| May 28, 2026 | 1.74 | 1.81 | 1.72 | 1.75 | 1.75 | 0.57% | 2,823,474 |
| May 27, 2026 | 1.80 | 1.84 | 1.70 | 1.74 | 1.74 | -2.79% | 4,229,191 |
| May 26, 2026 | 1.79 | 1.85 | 1.75 | 1.79 | 1.79 | 0.56% | 2,956,005 |
| May 22, 2026 | 1.79 | 1.81 | 1.74 | 1.78 | 1.78 | - | 2,353,567 |
| May 21, 2026 | 1.78 | 1.81 | 1.72 | 1.78 | 1.78 | -1.11% | 2,363,976 |
| May 20, 2026 | 1.70 | 1.81 | 1.65 | 1.80 | 1.80 | 5.88% | 3,143,680 |
| May 19, 2026 | 1.72 | 1.79 | 1.68 | 1.70 | 1.70 | -3.41% | 2,937,140 |
| May 18, 2026 | 1.68 | 1.81 | 1.66 | 1.76 | 1.76 | 2.92% | 4,205,190 |
| 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 |