Real Brokerage Inc (REAX) Historical Stock Data
5.87 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REAX is up 0.22% a day on average. There have been 16 days where Real Brokerage Inc closed green and 14 days where REAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 5.86 | 5.87 | ↑$0.01 (0.17%) | 5.78 | 5.98 | 617.90K |
| 2024-09-16 | 5.98 | 5.86 | ↓$0.12 (-2.01%) | 5.73 | 5.98 | 622.08K |
| 2024-09-13 | 5.67 | 5.81 | ↑$0.14 (2.47%) | 5.55 | 5.84 | 0.90M |
| 2024-09-12 | 5.52 | 5.63 | ↑$0.11 (1.99%) | 5.45 | 5.63 | 520.67K |
| 2024-09-11 | 5.39 | 5.48 | ↑$0.09 (1.67%) | 5.35 | 5.56 | 519.78K |
| 2024-09-10 | 5.55 | 5.45 | ↓$0.10 (-1.80%) | 5.39 | 5.61 | 571.71K |
| 2024-09-09 | 5.46 | 5.51 | ↑$0.05 (0.92%) | 5.46 | 5.62 | 460.99K |
| 2024-09-06 | 5.60 | 5.47 | ↓$0.13 (-2.32%) | 5.38 | 5.66 | 826.05K |
| 2024-09-05 | 5.84 | 5.69 | ↓$0.15 (-2.57%) | 5.61 | 5.90 | 1M |
| 2024-09-04 | 5.90 | 5.83 | ↓$0.07 (-1.19%) | 5.82 | 6.00 | 623.95K |
| 2024-09-03 | 6.16 | 5.93 | ↓$0.23 (-3.73%) | 5.91 | 6.26 | 703.16K |
| 2024-08-30 | 6.40 | 6.23 | ↓$0.17 (-2.66%) | 6.13 | 6.41 | 655.97K |
| 2024-08-29 | 6.47 | 6.35 | ↓$0.12 (-1.85%) | 6.31 | 6.56 | 0.99M |
| 2024-08-28 | 6.47 | 6.47 | ↑$0.00 (0.00%) | 6.29 | 6.55 | 762.56K |
| 2024-08-27 | 6.41 | 6.50 | ↑$0.09 (1.40%) | 6.34 | 6.50 | 515.69K |
| 2024-08-26 | 6.67 | 6.50 | ↓$0.17 (-2.55%) | 6.40 | 6.67 | 1.21M |
| 2024-08-23 | 6.08 | 6.66 | ↑$0.58 (9.54%) | 6.08 | 6.75 | 2.29M |
| 2024-08-21 | 6.23 | 6.14 | ↓$0.09 (-1.44%) | 6.13 | 6.31 | 497.07K |
| 2024-08-20 | 6.36 | 6.19 | ↓$0.17 (-2.67%) | 6.15 | 6.38 | 701.99K |
| 2024-08-19 | 6.51 | 6.40 | ↓$0.11 (-1.69%) | 6.23 | 6.64 | 1.09M |
| 2024-08-16 | 6.10 | 6.49 | ↑$0.39 (6.39%) | 6.08 | 6.56 | 1.89M |
| 2024-08-15 | 5.95 | 6.10 | ↑$0.15 (2.52%) | 5.89 | 6.23 | 1.95M |
| 2024-08-14 | 5.85 | 5.95 | ↑$0.10 (1.71%) | 5.77 | 6.00 | 0.94M |
| 2024-08-13 | 5.75 | 5.83 | ↑$0.08 (1.39%) | 5.74 | 5.95 | 778.44K |
| 2024-08-12 | 5.88 | 5.72 | ↓$0.16 (-2.72%) | 5.58 | 5.92 | 1.19M |
| 2024-08-09 | 5.90 | 5.92 | ↑$0.02 (0.34%) | 5.59 | 6.03 | 2.08M |
| 2024-08-08 | 5.57 | 5.95 | ↑$0.38 (6.82%) | 5.57 | 6.05 | 1.27M |
| 2024-08-07 | 5.98 | 5.45 | ↓$0.53 (-8.86%) | 5.23 | 6.20 | 2.08M |
| 2024-08-06 | 5.21 | 5.46 | ↑$0.25 (4.80%) | 5.10 | 5.59 | 1.19M |
| 2024-08-05 | 5.14 | 5.27 | ↑$0.13 (2.53%) | 5.01 | 5.40 | 1.64M |
Create an account or log in to view more rows.
$REAX you wanna be a successful trader close your trades green
$REAX Don't like that...
$REAX is it Monday yet?
$REAX Guys when can we expect that 30% drop?
$REAX Like if the Hedgies are fucked
$REAX Tendie tickets on discount today!!!
$REAX has just been halted from trading due to volatility.
$REAX gonna take my L with this one
$REAX we just getting started
$REAX very normal lol sike