Real Brokerage Inc. (REAX)
NASDAQ: REAX
· Real-Time Price · USD
4.11
0.04 (0.98%)
At close: Oct 03, 2025, 3:59 PM
4.18
1.70%
After-hours: Oct 03, 2025, 07:51 PM EDT
REAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.20 | 4.24 | 4.10 | 4.11 | 4.11 | 0.98% | 2,186,350 |
| Oct 2, 2025 | 4.05 | 4.09 | 4.00 | 4.07 | 4.07 | 0.25% | 1,642,598 |
| Oct 1, 2025 | 4.15 | 4.16 | 3.97 | 4.06 | 4.06 | -2.87% | 2,994,340 |
| Sep 30, 2025 | 4.37 | 4.38 | 4.15 | 4.18 | 4.18 | -4.57% | 1,826,651 |
| Sep 29, 2025 | 4.58 | 4.59 | 4.28 | 4.38 | 4.38 | -3.31% | 1,773,743 |
| 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% | 1,227,700 |
| Sep 24, 2025 | 4.97 | 5.00 | 4.68 | 4.69 | 4.69 | -6.01% | 1,685,400 |
| 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 | 4.97 | 4.86 | 4.90 | 4.90 | -1.41% | 1,831,900 |
| Sep 18, 2025 | 5.16 | 5.16 | 4.91 | 4.97 | 4.97 | -1.58% | 1,723,700 |
| Sep 17, 2025 | 5.05 | 5.25 | 5.03 | 5.05 | 5.05 | 0.00% | 4,806,325 |
| Sep 16, 2025 | 5.09 | 5.20 | 5.00 | 5.05 | 5.05 | -0.79% | 2,173,200 |
| Sep 15, 2025 | 4.98 | 5.19 | 4.95 | 5.09 | 5.09 | 2.41% | 2,926,800 |
| 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% | 1,674,900 |
Page 1 of 67