The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
4.490
-0.010 (-0.22%)
Aug 14, 2025, 12:58 PM - Market open
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.31 | 4.58 | 4.30 | 4.50 | 4.50 | 4.41% | 3,816,711 |
| Aug 12, 2025 | 4.06 | 4.33 | 4.03 | 4.31 | 4.31 | 5.38% | 1,361,600 |
| Aug 11, 2025 | 3.92 | 4.21 | 3.90 | 4.09 | 4.09 | 3.81% | 1,811,891 |
| Aug 8, 2025 | 4.05 | 4.07 | 3.87 | 3.94 | 3.94 | -3.67% | 1,398,282 |
| Aug 7, 2025 | 4.49 | 4.57 | 3.87 | 4.09 | 4.09 | -0.49% | 2,381,260 |
| Aug 6, 2025 | 4.09 | 4.15 | 4.04 | 4.11 | 4.11 | -0.24% | 556,932 |
| Aug 5, 2025 | 4.00 | 4.14 | 3.96 | 4.12 | 4.12 | 3.00% | 799,335 |
| Aug 4, 2025 | 3.90 | 4.03 | 3.90 | 4.00 | 4.00 | 3.09% | 697,231 |
| Aug 1, 2025 | 3.90 | 3.97 | 3.87 | 3.88 | 3.88 | -1.77% | 797,655 |
| Jul 31, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.75% | 935,823 |
| Jul 30, 2025 | 4.08 | 4.11 | 3.95 | 3.98 | 3.98 | -2.45% | 973,570 |
| Jul 29, 2025 | 4.17 | 4.17 | 4.05 | 4.08 | 4.08 | -0.97% | 750,467 |
| Jul 28, 2025 | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | -0.48% | 513,668 |
| Jul 25, 2025 | 4.20 | 4.21 | 4.10 | 4.14 | 4.14 | -1.43% | 865,307 |
| Jul 24, 2025 | 4.27 | 4.29 | 4.15 | 4.20 | 4.20 | -2.78% | 733,890 |
| Jul 23, 2025 | 4.35 | 4.38 | 4.26 | 4.32 | 4.32 | -0.46% | 865,549 |
| Jul 22, 2025 | 4.15 | 4.41 | 4.12 | 4.34 | 4.34 | 4.58% | 1,472,881 |
| Jul 21, 2025 | 3.90 | 4.23 | 3.85 | 4.15 | 4.15 | 8.07% | 1,708,495 |
| Jul 18, 2025 | 3.97 | 3.97 | 3.81 | 3.84 | 3.84 | -2.78% | 1,193,568 |
| Jul 17, 2025 | 3.98 | 4.04 | 3.94 | 3.95 | 3.95 | -0.75% | 445,384 |
| Jul 16, 2025 | 3.95 | 3.99 | 3.88 | 3.98 | 3.98 | 0.76% | 756,315 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.94 | 3.95 | 3.95 | -2.71% | 611,883 |
| Jul 14, 2025 | 4.01 | 4.09 | 3.96 | 4.06 | 4.06 | 0.50% | 644,658 |
| Jul 11, 2025 | 4.21 | 4.29 | 4.04 | 4.04 | 4.04 | -5.16% | 813,460 |
| Jul 10, 2025 | 4.22 | 4.30 | 4.19 | 4.26 | 4.26 | 0.47% | 651,854 |
| Jul 9, 2025 | 4.12 | 4.34 | 4.11 | 4.24 | 4.24 | 3.16% | 1,105,170 |
| Jul 8, 2025 | 4.09 | 4.19 | 4.07 | 4.11 | 4.11 | -0.24% | 569,388 |
| Jul 7, 2025 | 4.24 | 4.29 | 4.10 | 4.12 | 4.12 | -3.96% | 705,138 |
| Jul 3, 2025 | 4.26 | 4.37 | 4.26 | 4.29 | 4.29 | 0.47% | 344,024 |
| Jul 2, 2025 | 4.37 | 4.38 | 4.23 | 4.27 | 4.27 | -2.73% | 1,037,441 |
| Jul 1, 2025 | 4.46 | 4.54 | 4.36 | 4.39 | 4.39 | -2.66% | 775,950 |
| Jun 30, 2025 | 4.50 | 4.58 | 4.50 | 4.51 | 4.51 | 0.22% | 820,282 |
| Jun 27, 2025 | 4.41 | 4.62 | 4.35 | 4.50 | 4.50 | 2.27% | 3,562,711 |
| Jun 26, 2025 | 4.21 | 4.41 | 4.08 | 4.40 | 4.40 | 2.56% | 1,175,985 |
| Jun 25, 2025 | 4.20 | 4.43 | 4.20 | 4.29 | 4.29 | 4.63% | 1,687,307 |
| Jun 24, 2025 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | 1.99% | 956,979 |
| Jun 23, 2025 | 3.95 | 4.07 | 3.93 | 4.02 | 4.02 | 1.77% | 1,150,626 |
| Jun 20, 2025 | 4.01 | 4.04 | 3.80 | 3.95 | 3.95 | -0.25% | 1,497,940 |
| Jun 18, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | - | 1,077,085 |
| Jun 17, 2025 | 3.96 | 4.00 | 3.86 | 3.96 | 3.96 | -1.25% | 1,317,693 |
| Jun 16, 2025 | 4.11 | 4.16 | 4.00 | 4.01 | 4.01 | -2.20% | 801,241 |
| Jun 13, 2025 | 4.10 | 4.19 | 4.08 | 4.10 | 4.10 | -1.44% | 791,340 |
| Jun 12, 2025 | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | -0.24% | 760,939 |
| Jun 11, 2025 | 4.25 | 4.32 | 4.16 | 4.17 | 4.17 | -1.88% | 1,996,045 |
| Jun 10, 2025 | 4.22 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 667,014 |
| Jun 9, 2025 | 4.19 | 4.25 | 4.16 | 4.24 | 4.24 | 0.95% | 720,444 |
| Jun 6, 2025 | 4.14 | 4.22 | 4.04 | 4.20 | 4.20 | 1.94% | 1,197,150 |
| Jun 5, 2025 | 4.26 | 4.30 | 4.08 | 4.12 | 4.12 | -3.29% | 1,275,816 |
| Jun 4, 2025 | 4.40 | 4.42 | 4.24 | 4.26 | 4.26 | -3.40% | 717,608 |
| Jun 3, 2025 | 4.25 | 4.43 | 4.09 | 4.41 | 4.41 | 3.28% | 1,196,515 |