Skip to main content
logo
Real REMAX Group Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
15.99
+2.39 (17.57%)
Oct 15, 2026, 4:00 PM EDT - Market closed

Real REMAX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202614.0016.0113.7215.9915.9917.57%848,942
Oct 14, 202614.2414.3913.2513.6013.60-3.13%887,251
Oct 13, 202614.1614.8213.9914.0414.04-0.07%630,705
Oct 12, 202615.6015.7114.0214.0514.05-10.22%675,616
Oct 9, 202617.0817.2315.6115.6515.65-8.37%529,134
Oct 8, 202616.1917.1315.7017.0817.084.85%716,877
Oct 7, 202616.4016.6116.0316.2916.29-2.69%450,070
Oct 6, 202616.5316.9116.3716.7416.741.82%345,860
Oct 5, 202616.2716.7716.0716.4416.440.18%336,126
Oct 2, 202616.5017.2516.3616.4116.412.05%493,318
Oct 1, 202616.4316.6215.6816.0816.08-1.71%520,618
Sep 30, 202616.8516.9116.2516.3616.36-0.37%511,768
Sep 29, 202616.1916.6215.7616.4216.422.43%467,958
Sep 28, 202616.2816.8915.7116.0316.03-2.43%638,497
Sep 25, 202615.3317.1815.2116.4316.436.14%991,664
Sep 24, 202615.2515.5514.2615.4815.482.31%1,162,258
Sep 23, 202616.9916.9914.9515.1315.13-11.68%1,192,086
Sep 22, 202616.7917.5316.5817.1317.13-0.46%825,466
Sep 21, 202616.5217.4716.1617.2117.214.11%864,864
Sep 18, 202617.3717.5816.1016.5316.53-6.13%1,186,314
Sep 17, 202619.2119.6017.5017.6117.61-7.41%1,465,396
Sep 16, 202619.0319.6218.3719.0219.02-1.30%702,017
Sep 15, 202619.7020.0718.7819.2719.27-2.73%585,157
Sep 14, 202619.7920.7519.6819.8119.81-2.32%746,560
Sep 11, 202618.5620.4018.5620.2820.289.44%693,650
Sep 10, 202620.5020.7418.1318.5318.53-10.61%923,621
Sep 9, 202620.7021.2219.7920.7320.730.17%695,211
Sep 8, 202619.0020.8919.0020.7020.7010.85%1,024,329
Sep 4, 202618.1518.7517.8718.6718.671.47%483,310
Sep 3, 202618.4018.9418.0618.4018.402.05%698,612
Sep 2, 202618.2818.6317.9318.0318.03-0.22%785,890
Sep 1, 202618.7018.8017.7618.0718.07-4.79%1,013,457
Aug 31, 202621.1921.4518.4018.9818.98-10.00%1,720,965
Aug 28, 202623.4024.5020.2621.0921.09-10.75%1,808,300
Aug 27, 202625.9127.2023.3023.6323.63-11.13%1,663,625
Aug 26, 202626.6127.8524.3726.5926.59-6.47%1,323,694
Aug 25, 202624.1128.8524.1128.4328.4318.46%2,047,904
Aug 24, 202626.0026.2622.0024.0024.00-9.09%2,076,866
Aug 21, 202626.7627.9026.2526.4026.40-4.00%743,526
Aug 20, 202627.5028.5027.0027.5027.50-1.43%500,976
Aug 19, 202626.4028.1026.3727.9027.905.28%434,844
Aug 18, 202624.1026.9523.9026.5026.509.50%779,390
Aug 17, 202623.5024.9023.0024.2024.200.83%726,988
Aug 14, 202624.1025.8023.8524.0024.00-700,720
Aug 13, 202623.3024.1022.7024.0024.003.00%610,732
Aug 12, 202623.0023.9023.0023.3023.301.30%472,169
Aug 11, 202621.4023.3021.1023.0023.007.48%594,313
Aug 10, 202621.0021.6020.2021.4021.40-496,718
Aug 7, 202621.6022.0020.5021.4021.407.54%743,222
Aug 6, 202618.3020.5016.7019.9019.9015.03%864,718