The Real Brokerage, Inc. - Common Shares (REAX)
3.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 6:34 AM EDT
Historical Prices For The Real Brokerage, Inc. - Common Shares (REAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.90 | 3.98 | 3.85 | 3.87 | 684,768 | 3.87 |
| 10/22/2025 | 3.97 | 4.02 | 3.86 | 3.91 | 1,194,641 | 3.91 |
| 10/21/2025 | 3.91 | 4.07 | 3.91 | 4.01 | 1,585,393 | 4.01 |
| 10/20/2025 | 3.75 | 3.94 | 3.75 | 3.91 | 1,831,551 | 3.91 |
| 10/17/2025 | 3.63 | 3.73 | 3.59 | 3.71 | 2,435,237 | 3.71 |
| 10/16/2025 | 3.95 | 3.96 | 3.68 | 3.69 | 1,811,846 | 3.69 |
| 10/15/2025 | 4.05 | 4.08 | 3.90 | 3.92 | 1,202,790 | 3.92 |
| 10/14/2025 | 3.89 | 4.08 | 3.86 | 4.03 | 1,275,280 | 4.03 |
| 10/13/2025 | 3.95 | 4.00 | 3.90 | 3.93 | 1,257,241 | 3.93 |
| 10/10/2025 | 4.03 | 4.09 | 3.88 | 3.92 | 1,991,019 | 3.92 |
| 10/09/2025 | 4.15 | 4.16 | 4.03 | 4.04 | 1,359,368 | 4.04 |
| 10/08/2025 | 4.14 | 4.20 | 4.08 | 4.13 | 1,302,082 | 4.13 |
| 10/07/2025 | 4.27 | 4.30 | 4.09 | 4.14 | 1,583,051 | 4.14 |
| 10/06/2025 | 4.27 | 4.31 | 4.12 | 4.26 | 2,750,239 | 4.26 |
| 10/03/2025 | 4.20 | 4.24 | 4.10 | 4.11 | 2,192,285 | 4.11 |
| 10/02/2025 | 4.05 | 4.09 | 4.00 | 4.07 | 1,642,598 | 4.07 |
| 10/01/2025 | 4.15 | 4.16 | 3.97 | 4.06 | 2,994,340 | 4.06 |
| 9/30/2025 | 4.37 | 4.38 | 4.15 | 4.18 | 1,826,646 | 4.18 |
| 9/29/2025 | 4.58 | 4.59 | 4.28 | 4.38 | 1,773,696 | 4.38 |
| 9/26/2025 | 4.62 | 4.63 | 4.49 | 4.53 | 1,826,359 | 4.53 |
| 9/25/2025 | 4.63 | 4.74 | 4.58 | 4.65 | 1,227,257 | 4.65 |
| 9/24/2025 | 4.97 | 5.00 | 4.68 | 4.69 | 1,685,288 | 4.69 |
| 9/23/2025 | 5.00 | 5.16 | 4.95 | 4.99 | 2,764,213 | 4.99 |
| 9/22/2025 | 5.00 | 5.07 | 4.87 | 5.02 | 1,729,587 | 5.02 |
| 9/19/2025 | 4.96 | 4.97 | 4.86 | 4.90 | 1,831,866 | 4.90 |
| 9/18/2025 | 5.16 | 5.16 | 4.91 | 4.97 | 1,723,563 | 4.97 |
| 9/17/2025 | 5.05 | 5.25 | 5.03 | 5.05 | 4,806,202 | 5.05 |
| 9/16/2025 | 5.09 | 5.20 | 5.00 | 5.05 | 2,173,112 | 5.05 |
| 9/15/2025 | 4.98 | 5.19 | 4.95 | 5.09 | 2,926,651 | 5.09 |
| 9/12/2025 | 5.11 | 5.15 | 4.85 | 4.97 | 2,490,755 | 4.97 |
| 9/11/2025 | 5.04 | 5.18 | 5.04 | 5.11 | 3,883,633 | 5.11 |
| 9/10/2025 | 5.13 | 5.20 | 4.95 | 5.04 | 1,671,457 | 5.04 |
| 9/09/2025 | 5.06 | 5.18 | 5.03 | 5.13 | 2,707,465 | 5.13 |
| 9/08/2025 | 5.25 | 5.31 | 5.07 | 5.08 | 1,674,688 | 5.08 |
| 9/05/2025 | 5.39 | 5.41 | 5.20 | 5.25 | 4,058,144 | 5.25 |
| 9/04/2025 | 5.27 | 5.31 | 5.20 | 5.25 | 1,501,959 | 5.25 |
| 9/03/2025 | 5.25 | 5.34 | 5.23 | 5.27 | 2,098,851 | 5.27 |
| 9/02/2025 | 5.26 | 5.30 | 5.15 | 5.25 | 1,651,629 | 5.25 |
| 8/29/2025 | 5.25 | 5.39 | 5.20 | 5.38 | 1,830,039 | 5.38 |
| 8/28/2025 | 5.20 | 5.29 | 5.05 | 5.22 | 2,312,944 | 5.22 |
| 8/27/2025 | 5.13 | 5.39 | 5.09 | 5.17 | 5,627,180 | 5.17 |
| 8/26/2025 | 5.01 | 5.37 | 5.01 | 5.13 | 5,001,703 | 5.13 |
| 8/25/2025 | 4.62 | 5.11 | 4.61 | 5.01 | 6,585,144 | 5.01 |
| 8/22/2025 | 4.46 | 4.72 | 4.41 | 4.63 | 4,133,059 | 4.63 |
| 8/21/2025 | 4.35 | 4.48 | 4.28 | 4.46 | 702,608 | 4.46 |
| 8/20/2025 | 4.48 | 4.50 | 4.30 | 4.37 | 956,446 | 4.37 |
| 8/19/2025 | 4.53 | 4.64 | 4.46 | 4.48 | 1,323,792 | 4.48 |
| 8/18/2025 | 4.47 | 4.62 | 4.46 | 4.52 | 2,401,619 | 4.52 |
| 8/15/2025 | 4.50 | 4.52 | 4.37 | 4.49 | 1,223,673 | 4.49 |
| 8/14/2025 | 4.43 | 4.53 | 4.38 | 4.47 | 1,352,818 | 4.47 |
| 8/13/2025 | 4.31 | 4.58 | 4.30 | 4.50 | 3,816,412 | 4.50 |
| 8/12/2025 | 4.06 | 4.33 | 4.03 | 4.31 | 1,360,750 | 4.31 |
| 8/11/2025 | 3.92 | 4.21 | 3.90 | 4.08 | 1,811,890 | 4.08 |
| 8/08/2025 | 4.05 | 4.07 | 3.87 | 3.94 | 1,398,282 | 3.94 |
| 8/07/2025 | 4.49 | 4.57 | 3.87 | 4.09 | 2,380,160 | 4.09 |
| 8/06/2025 | 4.09 | 4.15 | 4.04 | 4.11 | 555,593 | 4.11 |
| 8/05/2025 | 4.00 | 4.14 | 3.96 | 4.12 | 799,329 | 4.12 |
| 8/04/2025 | 3.90 | 4.03 | 3.90 | 4.00 | 697,191 | 4.00 |
| 8/01/2025 | 3.90 | 3.97 | 3.87 | 3.88 | 797,655 | 3.88 |
| 7/31/2025 | 3.98 | 3.99 | 3.92 | 3.95 | 935,648 | 3.95 |
| 7/30/2025 | 4.08 | 4.11 | 3.95 | 3.98 | 972,946 | 3.98 |
| 7/29/2025 | 4.17 | 4.17 | 4.05 | 4.08 | 750,467 | 4.08 |
| 7/28/2025 | 4.14 | 4.15 | 4.07 | 4.12 | 513,332 | 4.12 |
| 7/25/2025 | 4.20 | 4.21 | 4.10 | 4.14 | 865,307 | 4.14 |
| 7/24/2025 | 4.27 | 4.29 | 4.15 | 4.20 | 733,740 | 4.20 |