The Real Brokerage Inc. (REAX)
NASDAQ: REAX · Real-Time Price · USD
4.530
-0.120 (-2.58%)
At close: Sep 26, 2025, 4:00 PM EDT
4.590
+0.060 (1.32%)
After-hours: Sep 26, 2025, 7:55 PM EDT
The Real Brokerage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.62 | 4.63 | 4.49 | 4.53 | 4.53 | -2.58% | 1,806,727 |
| Sep 25, 2025 | 4.63 | 4.74 | 4.59 | 4.65 | 4.65 | -0.85% | 1,227,670 |
| Sep 24, 2025 | 4.97 | 5.00 | 4.69 | 4.69 | 4.69 | -6.01% | 1,685,350 |
| Sep 23, 2025 | 5.00 | 5.16 | 4.95 | 4.99 | 4.99 | -0.60% | 2,764,223 |
| Sep 22, 2025 | 5.00 | 5.07 | 4.87 | 5.02 | 5.02 | 2.45% | 1,730,109 |
| Sep 19, 2025 | 4.96 | 4.98 | 4.86 | 4.90 | 4.90 | -1.41% | 1,831,866 |
| Sep 18, 2025 | 5.16 | 5.16 | 4.91 | 4.97 | 4.97 | -1.58% | 1,723,694 |
| Sep 17, 2025 | 5.05 | 5.25 | 5.03 | 5.05 | 5.05 | - | 4,806,325 |
| Sep 16, 2025 | 5.09 | 5.20 | 5.00 | 5.05 | 5.05 | -0.79% | 2,173,156 |
| Sep 15, 2025 | 4.98 | 5.19 | 4.95 | 5.09 | 5.09 | 2.41% | 2,926,751 |
| Sep 12, 2025 | 5.11 | 5.15 | 4.85 | 4.97 | 4.97 | -2.74% | 2,490,755 |
| Sep 11, 2025 | 5.04 | 5.18 | 5.04 | 5.11 | 5.11 | 1.39% | 3,884,738 |
| Sep 10, 2025 | 5.13 | 5.20 | 4.95 | 5.04 | 5.04 | -1.75% | 1,671,607 |
| Sep 9, 2025 | 5.06 | 5.18 | 5.03 | 5.13 | 5.13 | 0.98% | 2,707,465 |
| Sep 8, 2025 | 5.25 | 5.31 | 5.07 | 5.08 | 5.08 | -3.24% | 1,674,896 |
| Sep 5, 2025 | 5.39 | 5.41 | 5.20 | 5.25 | 5.25 | - | 4,058,144 |
| Sep 4, 2025 | 5.27 | 5.31 | 5.20 | 5.25 | 5.25 | -0.38% | 1,502,758 |
| Sep 3, 2025 | 5.25 | 5.35 | 5.23 | 5.27 | 5.27 | 0.38% | 2,095,957 |
| Sep 2, 2025 | 5.26 | 5.30 | 5.15 | 5.25 | 5.25 | -2.42% | 1,651,685 |
| Aug 29, 2025 | 5.25 | 5.39 | 5.20 | 5.38 | 5.38 | 3.07% | 1,830,039 |
| Aug 28, 2025 | 5.20 | 5.29 | 5.05 | 5.22 | 5.22 | 0.97% | 2,313,014 |
| Aug 27, 2025 | 5.13 | 5.39 | 5.10 | 5.17 | 5.17 | 0.78% | 5,627,176 |
| Aug 26, 2025 | 5.01 | 5.37 | 5.01 | 5.13 | 5.13 | 2.40% | 5,026,270 |
| Aug 25, 2025 | 4.62 | 5.11 | 4.61 | 5.01 | 5.01 | 8.21% | 6,586,312 |
| Aug 22, 2025 | 4.46 | 4.72 | 4.41 | 4.63 | 4.63 | 3.81% | 4,133,059 |
| Aug 21, 2025 | 4.35 | 4.48 | 4.28 | 4.46 | 4.46 | 2.06% | 702,657 |
| Aug 20, 2025 | 4.48 | 4.50 | 4.30 | 4.37 | 4.37 | -2.46% | 956,446 |
| Aug 19, 2025 | 4.53 | 4.64 | 4.46 | 4.48 | 4.48 | -0.88% | 1,323,802 |
| Aug 18, 2025 | 4.47 | 4.62 | 4.46 | 4.52 | 4.52 | 0.67% | 2,401,639 |
| Aug 15, 2025 | 4.50 | 4.52 | 4.37 | 4.49 | 4.49 | 0.45% | 1,223,673 |
| Aug 14, 2025 | 4.43 | 4.53 | 4.39 | 4.47 | 4.47 | -0.67% | 1,352,831 |
| 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 |