Real REMAX Group Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
18.67
+0.27 (1.47%)
At close: Sep 4, 2026, 4:00 PM EDT
18.77
+0.10 (0.54%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Real REMAX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.15 | 18.75 | 17.87 | 18.67 | 18.67 | 1.47% | 482,891 |
| Sep 3, 2026 | 18.40 | 18.94 | 18.06 | 18.40 | 18.40 | 2.05% | 694,608 |
| Sep 2, 2026 | 18.28 | 18.63 | 17.93 | 18.03 | 18.03 | -0.22% | 785,266 |
| Sep 1, 2026 | 18.70 | 18.80 | 17.76 | 18.07 | 18.07 | -4.79% | 1,012,528 |
| Aug 31, 2026 | 21.19 | 21.45 | 18.40 | 18.98 | 18.98 | -10.00% | 1,704,041 |
| Aug 28, 2026 | 23.40 | 24.50 | 20.26 | 21.09 | 21.09 | -10.75% | 1,806,538 |
| Aug 27, 2026 | 25.91 | 27.20 | 23.30 | 23.63 | 23.63 | -11.13% | 1,571,529 |
| Aug 26, 2026 | 26.61 | 27.85 | 24.37 | 26.59 | 26.59 | -6.47% | 1,318,853 |
| Aug 25, 2026 | 24.11 | 28.85 | 24.11 | 28.43 | 28.43 | 18.46% | 2,045,768 |
| Aug 24, 2026 | 26.00 | 26.26 | 22.00 | 24.00 | 24.00 | -9.09% | 2,072,897 |
| Aug 21, 2026 | 26.76 | 27.90 | 26.25 | 26.40 | 26.40 | -4.00% | 743,526 |
| Aug 20, 2026 | 27.50 | 28.50 | 27.00 | 27.50 | 27.50 | -1.43% | 500,976 |
| Aug 19, 2026 | 26.40 | 28.10 | 26.37 | 27.90 | 27.90 | 5.28% | 434,844 |
| Aug 18, 2026 | 24.10 | 26.95 | 23.90 | 26.50 | 26.50 | 9.50% | 779,390 |
| Aug 17, 2026 | 23.50 | 24.90 | 23.00 | 24.20 | 24.20 | 0.83% | 726,988 |
| Aug 14, 2026 | 24.10 | 25.80 | 23.85 | 24.00 | 24.00 | - | 700,720 |
| Aug 13, 2026 | 23.30 | 24.10 | 22.70 | 24.00 | 24.00 | 3.00% | 610,732 |
| Aug 12, 2026 | 23.00 | 23.90 | 23.00 | 23.30 | 23.30 | 1.30% | 472,169 |
| Aug 11, 2026 | 21.40 | 23.30 | 21.10 | 23.00 | 23.00 | 7.48% | 594,313 |
| Aug 10, 2026 | 21.00 | 21.60 | 20.20 | 21.40 | 21.40 | - | 496,718 |
| Aug 7, 2026 | 21.60 | 22.00 | 20.50 | 21.40 | 21.40 | 7.54% | 743,222 |
| Aug 6, 2026 | 18.30 | 20.50 | 16.70 | 19.90 | 19.90 | 15.03% | 864,718 |
| Aug 5, 2026 | 17.20 | 17.50 | 16.90 | 17.30 | 17.30 | -0.57% | 289,295 |
| Aug 4, 2026 | 16.20 | 17.50 | 16.10 | 17.40 | 17.40 | 6.75% | 581,244 |
| Aug 3, 2026 | 16.10 | 16.60 | 15.80 | 16.30 | 16.30 | 1.88% | 535,764 |
| Jul 31, 2026 | 16.20 | 16.80 | 15.90 | 16.00 | 16.00 | -2.44% | 485,123 |
| Jul 30, 2026 | 16.60 | 16.60 | 15.70 | 16.40 | 16.40 | -0.61% | 371,873 |
| Jul 29, 2026 | 16.90 | 17.40 | 16.10 | 16.50 | 16.50 | -4.07% | 579,656 |
| Jul 28, 2026 | 17.50 | 18.30 | 16.90 | 17.20 | 17.20 | -2.27% | 375,583 |
| Jul 27, 2026 | 17.20 | 18.10 | 17.20 | 17.60 | 17.60 | 4.14% | 380,561 |
| Jul 24, 2026 | 17.10 | 17.60 | 16.70 | 16.90 | 16.90 | 1.20% | 381,232 |
| Jul 23, 2026 | 18.50 | 18.60 | 16.35 | 16.70 | 16.70 | -11.17% | 460,681 |
| Jul 22, 2026 | 20.20 | 20.20 | 18.70 | 18.80 | 18.80 | -6.00% | 402,232 |
| Jul 21, 2026 | 20.30 | 20.70 | 19.70 | 20.00 | 20.00 | -0.50% | 296,529 |
| Jul 20, 2026 | 20.70 | 20.99 | 20.00 | 20.10 | 20.10 | -3.37% | 309,834 |
| Jul 17, 2026 | 21.40 | 22.00 | 20.60 | 20.80 | 20.80 | -4.59% | 314,071 |
| Jul 16, 2026 | 22.20 | 22.40 | 21.00 | 21.80 | 21.80 | -1.36% | 342,023 |
| Jul 15, 2026 | 19.80 | 22.20 | 19.80 | 22.10 | 22.10 | 10.50% | 409,446 |
| Jul 14, 2026 | 20.30 | 21.90 | 19.90 | 20.00 | 20.00 | -3.38% | 436,806 |
| Jul 13, 2026 | 20.60 | 21.10 | 19.90 | 20.70 | 20.70 | 0.98% | 490,738 |
| Jul 10, 2026 | 21.90 | 22.20 | 20.00 | 20.50 | 20.50 | -4.21% | 384,598 |
| Jul 9, 2026 | 21.75 | 22.45 | 21.40 | 21.40 | 21.40 | -2.73% | 265,423 |
| Jul 8, 2026 | 22.00 | 22.35 | 20.90 | 22.00 | 22.00 | -2.22% | 460,921 |
| Jul 7, 2026 | 22.30 | 23.05 | 22.20 | 22.50 | 22.50 | 2.27% | 507,687 |
| Jul 6, 2026 | 21.60 | 22.10 | 20.60 | 22.00 | 22.00 | 1.38% | 460,002 |
| Jul 2, 2026 | 19.60 | 21.90 | 19.60 | 21.70 | 21.70 | 9.60% | 923,744 |
| Jul 1, 2026 | 18.20 | 20.30 | 17.81 | 19.80 | 19.80 | 8.79% | 615,832 |
| Jun 30, 2026 | 18.70 | 18.80 | 18.15 | 18.20 | 18.20 | -3.19% | 300,530 |
| Jun 29, 2026 | 18.60 | 19.20 | 18.05 | 18.80 | 18.80 | 0.53% | 400,909 |
| Jun 26, 2026 | 17.50 | 18.70 | 17.30 | 18.70 | 18.70 | 8.09% | 902,487 |