Real Brokerage Inc. (REAX)
4.76
-0.40 (-7.75%)
At close: Mar 03, 2025, 3:59 PM
4.68
-1.78%
After-hours: Mar 03, 2025, 05:55 PM EST
REAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.15 | 5.15 | 4.75 | 4.76 | -0.40 | -7.75% | 1,403,149 |
| Feb 28, 2025 | 5.00 | 5.17 | 4.93 | 5.16 | 0.15 | 2.99% | 975,827 |
| Feb 27, 2025 | 5.16 | 5.17 | 5.00 | 5.01 | -0.15 | -2.91% | 652,013 |
| Feb 26, 2025 | 5.13 | 5.29 | 5.10 | 5.16 | 0.03 | 0.58% | 592,708 |
| Feb 25, 2025 | 5.03 | 5.18 | 5.02 | 5.13 | 0.11 | 2.19% | 814,100 |
| Feb 24, 2025 | 5.24 | 5.29 | 5.00 | 5.02 | -0.22 | -4.20% | 997,935 |
| Feb 21, 2025 | 5.61 | 5.65 | 5.21 | 5.24 | -0.27 | -4.90% | 801,000 |
| Feb 20, 2025 | 5.51 | 5.57 | 5.33 | 5.51 | 0.03 | 0.55% | 1,001,100 |
| Feb 19, 2025 | 5.13 | 5.48 | 5.08 | 5.48 | 0.31 | 6.00% | 892,533 |
| Feb 18, 2025 | 5.24 | 5.26 | 5.06 | 5.17 | -0.11 | -2.08% | 766,146 |
| Feb 14, 2025 | 5.37 | 5.39 | 5.21 | 5.28 | -0.09 | -1.68% | 459,404 |
| Feb 13, 2025 | 5.34 | 5.37 | 5.20 | 5.37 | 0.13 | 2.48% | 532,133 |
| Feb 12, 2025 | 4.91 | 5.27 | 4.86 | 5.24 | 0.06 | 1.16% | 883,503 |
| Feb 11, 2025 | 5.31 | 5.44 | 5.17 | 5.18 | -0.23 | -4.25% | 683,040 |
| Feb 10, 2025 | 5.35 | 5.44 | 5.24 | 5.41 | 0.13 | 2.46% | 886,702 |
| Feb 7, 2025 | 5.39 | 5.49 | 5.25 | 5.28 | -0.13 | -2.40% | 1,066,237 |
| Feb 6, 2025 | 5.32 | 5.42 | 5.28 | 5.41 | 0.11 | 2.08% | 943,205 |
| Feb 5, 2025 | 5.02 | 5.30 | 5.02 | 5.30 | 0.30 | 6.00% | 1,436,920 |
| Feb 4, 2025 | 5.00 | 5.14 | 4.99 | 5.00 | 0.00 | 0.00% | 895,959 |
| Feb 3, 2025 | 4.91 | 5.08 | 4.81 | 5.00 | -0.12 | -2.34% | 1,545,800 |
| Jan 31, 2025 | 5.14 | 5.27 | 5.11 | 5.12 | -0.03 | -0.58% | 995,600 |
| Jan 30, 2025 | 5.04 | 5.18 | 4.98 | 5.15 | 0.17 | 3.41% | 699,133 |
| Jan 29, 2025 | 4.94 | 5.03 | 4.88 | 4.98 | -0.01 | -0.20% | 479,500 |
| Jan 28, 2025 | 4.79 | 5.01 | 4.78 | 4.99 | 0.19 | 3.96% | 626,238 |
| Jan 27, 2025 | 4.65 | 4.84 | 4.64 | 4.80 | 0.03 | 0.63% | 736,021 |
| 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 |