Real Brokerage Inc. (REAX)
4.91
0.11 (2.29%)
At close: Jan 28, 2025, 1:54 PM
REAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.65 | 4.84 | 4.64 | 4.80 | 0.03 | 0.63% | 730,967 |
| Jan 24, 2025 | 4.70 | 4.87 | 4.70 | 4.77 | 0.02 | 0.42% | 591,233 |
| Jan 23, 2025 | 4.74 | 4.79 | 4.60 | 4.75 | 0.03 | 0.64% | 701,900 |
| Jan 22, 2025 | 4.60 | 4.82 | 4.52 | 4.72 | 0.12 | 2.61% | 985,100 |
| Jan 21, 2025 | 4.50 | 4.61 | 4.46 | 4.60 | 0.06 | 1.32% | 828,563 |
| Jan 17, 2025 | 4.52 | 4.69 | 4.47 | 4.54 | 0.12 | 2.71% | 863,920 |
| Jan 16, 2025 | 4.45 | 4.56 | 4.40 | 4.42 | -0.04 | -0.90% | 606,943 |
| Jan 15, 2025 | 4.30 | 4.63 | 4.30 | 4.46 | 0.36 | 8.78% | 1,096,913 |
| Jan 14, 2025 | 4.15 | 4.25 | 4.08 | 4.10 | -0.05 | -1.20% | 503,571 |
| Jan 13, 2025 | 4.16 | 4.20 | 3.98 | 4.15 | -0.11 | -2.58% | 955,104 |
| Jan 10, 2025 | 4.11 | 4.28 | 4.06 | 4.26 | 0.06 | 1.43% | 1,067,658 |
| Jan 8, 2025 | 4.19 | 4.29 | 4.05 | 4.20 | -0.04 | -0.94% | 961,511 |
| Jan 7, 2025 | 4.44 | 4.48 | 4.12 | 4.24 | -0.20 | -4.50% | 1,585,928 |
| Jan 6, 2025 | 4.55 | 4.63 | 4.34 | 4.44 | -0.04 | -0.89% | 1,030,700 |
| Jan 3, 2025 | 4.55 | 4.71 | 4.32 | 4.48 | -0.12 | -2.61% | 1,088,430 |
| Jan 2, 2025 | 4.60 | 4.70 | 4.51 | 4.60 | 0.00 | 0.00% | 850,057 |
| Dec 31, 2024 | 4.82 | 4.91 | 4.57 | 4.60 | -0.22 | -4.56% | 792,600 |
| Dec 30, 2024 | 4.68 | 4.90 | 4.58 | 4.82 | 0.09 | 1.90% | 506,701 |
| Dec 27, 2024 | 4.92 | 4.92 | 4.68 | 4.73 | -0.09 | -1.87% | 680,300 |
| Dec 26, 2024 | 4.72 | 4.92 | 4.72 | 4.82 | 0.03 | 0.63% | 501,200 |
| Dec 24, 2024 | 4.70 | 4.79 | 4.60 | 4.79 | 0.12 | 2.57% | 364,433 |
| Dec 23, 2024 | 4.73 | 4.74 | 4.50 | 4.67 | -0.04 | -0.85% | 881,015 |
| Dec 20, 2024 | 4.54 | 4.78 | 4.44 | 4.71 | 0.10 | 2.17% | 1,365,100 |
| Dec 19, 2024 | 4.75 | 4.86 | 4.60 | 4.61 | -0.04 | -0.86% | 996,180 |
| Dec 18, 2024 | 5.03 | 5.07 | 4.58 | 4.65 | -0.33 | -6.63% | 1,150,200 |
| Dec 17, 2024 | 5.00 | 5.01 | 4.83 | 4.98 | -0.05 | -0.99% | 1,035,900 |
| Dec 16, 2024 | 5.15 | 5.20 | 5.01 | 5.03 | -0.13 | -2.52% | 665,466 |
| Dec 13, 2024 | 5.17 | 5.25 | 5.09 | 5.16 | 0.01 | 0.19% | 913,400 |
| Dec 12, 2024 | 5.27 | 5.29 | 5.11 | 5.15 | -0.13 | -2.46% | 559,680 |
| Dec 11, 2024 | 5.19 | 5.35 | 5.17 | 5.28 | 0.19 | 3.73% | 747,943 |
| Dec 10, 2024 | 5.01 | 5.18 | 5.01 | 5.09 | 0.04 | 0.79% | 688,759 |
| Dec 9, 2024 | 5.31 | 5.46 | 5.03 | 5.05 | -0.17 | -3.26% | 711,239 |
| Dec 6, 2024 | 5.46 | 5.57 | 5.13 | 5.22 | -0.21 | -3.87% | 1,005,900 |
| Dec 5, 2024 | 5.21 | 5.50 | 5.21 | 5.43 | 0.19 | 3.63% | 948,425 |
| Dec 4, 2024 | 5.23 | 5.25 | 5.12 | 5.24 | 0.01 | 0.19% | 648,229 |
| Dec 3, 2024 | 5.26 | 5.40 | 5.15 | 5.23 | -0.20 | -3.68% | 672,537 |
| Dec 2, 2024 | 5.27 | 5.50 | 5.24 | 5.43 | 0.17 | 3.23% | 797,197 |
| Nov 29, 2024 | 5.36 | 5.44 | 5.25 | 5.26 | -0.09 | -1.68% | 323,100 |
| Nov 27, 2024 | 5.45 | 5.56 | 5.33 | 5.35 | -0.04 | -0.74% | 491,141 |
| Nov 26, 2024 | 5.46 | 5.54 | 5.26 | 5.39 | -0.10 | -1.82% | 680,856 |
| Nov 25, 2024 | 5.40 | 5.56 | 5.37 | 5.49 | 0.15 | 2.81% | 1,632,727 |
| Nov 22, 2024 | 5.22 | 5.41 | 5.14 | 5.34 | 0.12 | 2.30% | 874,100 |
| Nov 21, 2024 | 4.95 | 5.29 | 4.93 | 5.22 | 0.29 | 5.88% | 979,200 |
| Nov 20, 2024 | 4.93 | 5.00 | 4.84 | 4.93 | -0.03 | -0.60% | 508,729 |
| Nov 19, 2024 | 4.85 | 5.06 | 4.78 | 4.96 | 0.12 | 2.48% | 918,315 |
| Nov 18, 2024 | 4.95 | 5.00 | 4.72 | 4.84 | -0.11 | -2.22% | 1,018,793 |
| Nov 15, 2024 | 5.24 | 5.24 | 4.93 | 4.95 | -0.22 | -4.26% | 1,064,480 |
| Nov 14, 2024 | 5.25 | 5.34 | 5.13 | 5.17 | -0.09 | -1.71% | 834,919 |
| Nov 13, 2024 | 5.54 | 5.55 | 5.20 | 5.26 | -0.25 | -4.54% | 992,211 |
| Nov 12, 2024 | 5.84 | 5.94 | 5.48 | 5.51 | -0.45 | -7.55% | 881,630 |