Real Brokerage Inc. (REAX)
NASDAQ: REAX
· Real-Time Price · USD
4.50
0.03 (0.67%)
At close: Aug 15, 2025, 3:59 PM
4.53
0.56%
After-hours: Aug 15, 2025, 07:29 PM EDT
REAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.43 | 4.53 | 4.39 | 4.47 | 4.47 | -0.67% | 1,350,131 |
| 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% | 1,398,300 |
| Aug 7, 2025 | 4.49 | 4.57 | 3.87 | 4.09 | 4.09 | -0.49% | 2,381,300 |
| 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% | 973,600 |
| Jul 29, 2025 | 4.17 | 4.17 | 4.05 | 4.08 | 4.08 | -0.97% | 750,500 |
| Jul 28, 2025 | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | -0.48% | 513,700 |
| 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% | 1,472,900 |
| 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% | 1,193,600 |