The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
2.400
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
2.439
+0.039 (1.63%)
After-hours: Aug 14, 2026, 7:48 PM EDT
The Real Brokerage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.41 | 2.58 | 2.39 | 2.40 | 2.40 | - | 6,982,572 |
| Aug 13, 2026 | 2.33 | 2.41 | 2.27 | 2.40 | 2.40 | 3.00% | 6,093,263 |
| Aug 12, 2026 | 2.30 | 2.39 | 2.30 | 2.33 | 2.33 | 1.30% | 4,441,568 |
| Aug 11, 2026 | 2.14 | 2.33 | 2.11 | 2.30 | 2.30 | 7.48% | 5,923,496 |
| Aug 10, 2026 | 2.10 | 2.16 | 2.02 | 2.14 | 2.14 | - | 4,959,440 |
| Aug 7, 2026 | 2.16 | 2.20 | 2.05 | 2.14 | 2.14 | 7.54% | 7,432,221 |
| Aug 6, 2026 | 1.83 | 2.05 | 1.67 | 1.99 | 1.99 | 15.03% | 8,647,180 |
| Aug 5, 2026 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 2,892,951 |
| Aug 4, 2026 | 1.62 | 1.75 | 1.61 | 1.74 | 1.74 | 6.75% | 5,812,440 |
| Aug 3, 2026 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 1.87% | 5,357,641 |
| Jul 31, 2026 | 1.62 | 1.68 | 1.59 | 1.60 | 1.60 | -2.44% | 4,851,231 |
| Jul 30, 2026 | 1.66 | 1.66 | 1.57 | 1.64 | 1.64 | -0.61% | 3,718,733 |
| Jul 29, 2026 | 1.69 | 1.74 | 1.61 | 1.65 | 1.65 | -4.07% | 5,796,565 |
| Jul 28, 2026 | 1.75 | 1.83 | 1.69 | 1.72 | 1.72 | -2.27% | 3,755,839 |
| Jul 27, 2026 | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | 4.14% | 3,805,611 |
| Jul 24, 2026 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | 1.20% | 3,812,326 |
| Jul 23, 2026 | 1.85 | 1.86 | 1.64 | 1.67 | 1.67 | -11.17% | 4,606,812 |
| Jul 22, 2026 | 2.02 | 2.02 | 1.87 | 1.88 | 1.88 | -6.00% | 4,022,324 |
| Jul 21, 2026 | 2.03 | 2.07 | 1.97 | 2.00 | 2.00 | -0.50% | 2,965,298 |
| Jul 20, 2026 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -3.37% | 3,098,346 |
| Jul 17, 2026 | 2.14 | 2.20 | 2.06 | 2.08 | 2.08 | -4.59% | 3,140,714 |
| Jul 16, 2026 | 2.22 | 2.24 | 2.10 | 2.18 | 2.18 | -1.36% | 3,420,230 |
| 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 |