Skip to main content
logo
The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
1.680
-0.010 (-0.59%)
At close: Jun 9, 2026, 4:00 PM EDT
1.689
+0.009 (0.51%)
After-hours: Jun 9, 2026, 7:59 PM EDT

The Real Brokerage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20261.681.741.651.681.68-0.59%2,597,475
Jun 8, 20261.661.751.641.691.690.60%3,425,739
Jun 5, 20261.621.681.611.681.683.70%2,289,080
Jun 4, 20261.631.681.601.621.620.62%3,406,622
Jun 3, 20261.711.721.581.611.61-6.40%4,896,321
Jun 2, 20261.811.811.701.721.72-5.49%4,017,555
Jun 1, 20261.791.861.751.821.821.11%3,209,360
May 29, 20261.751.811.731.801.802.86%2,628,946
May 28, 20261.741.811.721.751.750.57%2,818,008
May 27, 20261.801.841.701.741.74-2.79%4,225,034
May 26, 20261.791.851.751.791.790.56%2,946,851
May 22, 20261.791.811.741.781.78-2,351,686
May 21, 20261.781.811.721.781.78-1.11%2,361,793
May 20, 20261.701.811.651.801.805.88%3,115,367
May 19, 20261.721.791.681.701.70-3.41%2,932,972
May 18, 20261.681.811.661.761.762.92%4,201,018
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
Apr 21, 20262.742.832.642.642.64-2.94%993,351
Apr 20, 20262.702.722.602.722.72-0.73%982,451
Apr 17, 20262.632.762.612.742.747.03%833,130
Apr 16, 20262.622.632.552.562.56-1.92%596,394
Apr 15, 20262.522.622.522.612.611.56%713,084
Apr 14, 20262.582.632.532.572.570.39%618,200
Apr 13, 20262.422.572.392.562.564.92%1,363,850
Apr 10, 20262.482.482.392.442.44-2.01%640,741
Apr 9, 20262.492.502.392.492.49-0.80%841,640
Apr 8, 20262.562.612.472.512.512.45%862,756
Apr 7, 20262.502.542.402.452.45-3.16%1,294,664
Apr 6, 20262.522.572.502.532.53-789,720
Apr 2, 20262.512.582.422.532.53-2.69%819,439
Apr 1, 20262.522.622.512.602.604.00%1,504,635
Mar 31, 20262.452.522.382.502.503.73%1,215,977
Mar 30, 20262.402.462.382.412.410.42%1,186,007