Skip to main content
logo
The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
2.170
+0.190 (9.60%)
At close: Jul 2, 2026, 4:00 PM EDT
2.179
+0.009 (0.40%)
After-hours: Jul 2, 2026, 7:59 PM EDT

The Real Brokerage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261.962.191.962.172.179.60%9,229,770
Jul 1, 20261.822.031.781.981.988.79%6,150,458
Jun 30, 20261.871.881.821.821.82-3.19%2,892,984
Jun 29, 20261.861.921.811.881.880.53%4,004,300
Jun 26, 20261.751.871.731.871.878.09%8,756,411
Jun 25, 20261.771.811.721.731.73-2.26%2,839,529
Jun 24, 20261.751.861.721.771.771.14%3,693,917
Jun 23, 20261.721.781.711.751.751.16%2,482,197
Jun 22, 20261.761.801.721.731.73-1.70%3,148,967
Jun 18, 20261.741.801.711.761.762.92%3,189,645
Jun 17, 20261.741.781.691.711.71-0.58%4,161,509
Jun 16, 20261.671.741.661.721.723.61%3,786,513
Jun 15, 20261.651.771.651.661.662.47%3,004,195
Jun 12, 20261.581.671.561.621.621.89%3,693,174
Jun 11, 20261.641.651.551.591.59-3.05%3,706,744
Jun 10, 20261.671.721.611.641.64-2.38%2,513,258
Jun 9, 20261.681.741.651.681.68-0.59%2,612,014
Jun 8, 20261.661.751.641.691.690.60%3,429,657
Jun 5, 20261.621.681.611.681.683.70%2,297,465
Jun 4, 20261.631.681.601.621.620.62%3,420,236
Jun 3, 20261.711.721.581.611.61-6.40%4,913,366
Jun 2, 20261.811.811.701.721.72-5.49%4,024,727
Jun 1, 20261.791.861.751.821.821.11%3,212,448
May 29, 20261.751.811.731.801.802.86%2,633,498
May 28, 20261.741.811.721.751.750.57%2,823,474
May 27, 20261.801.841.701.741.74-2.79%4,229,191
May 26, 20261.791.851.751.791.790.56%2,956,005
May 22, 20261.791.811.741.781.78-2,353,567
May 21, 20261.781.811.721.781.78-1.11%2,363,976
May 20, 20261.701.811.651.801.805.88%3,143,680
May 19, 20261.721.791.681.701.70-3.41%2,937,140
May 18, 20261.681.811.661.761.762.92%4,205,190
May 15, 20261.701.751.631.711.71-6,210,542
May 14, 20261.761.821.701.711.71-2.29%4,665,761
May 13, 20261.851.881.741.751.75-5.91%4,477,547
May 12, 20261.881.921.841.861.86-2.11%3,902,137
May 11, 20262.052.051.891.901.90-6.86%6,095,848
May 8, 20262.232.252.032.042.04-8.52%5,732,575
May 7, 20262.162.302.142.232.236.70%7,887,954
May 6, 20262.082.142.022.092.092.45%6,038,348
May 5, 20262.092.112.022.042.04-1.45%3,362,395
May 4, 20262.152.202.062.072.07-2.82%3,436,091
May 1, 20262.102.202.082.132.131.43%5,995,236
Apr 30, 20262.162.192.052.102.10-2.33%2,915,000
Apr 29, 20262.222.282.122.152.15-3.15%4,678,475
Apr 28, 20262.082.292.082.222.229.90%9,955,995
Apr 27, 20261.982.211.922.022.02-24.63%19,887,707
Apr 24, 20262.612.692.592.682.682.68%842,589
Apr 23, 20262.692.762.562.612.61-3.33%1,125,391
Apr 22, 20262.652.732.652.702.702.27%857,185