Real Brokerage Inc (REAX) Historical Stock Data
3.83 ↑0.13 (3.51%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REAX is up 0.96% a day on average. There have been 19 days where Real Brokerage Inc closed green and 11 days where REAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.72 | 3.83 | ↑$0.11 (2.96%) | 3.68 | 3.94 | 422.20K |
| 2024-04-25 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.65 | 3.83 | 475.10K |
| 2024-04-24 | 3.73 | 3.84 | ↑$0.11 (2.95%) | 3.71 | 3.89 | 604.41K |
| 2024-04-23 | 3.47 | 3.73 | ↑$0.26 (7.49%) | 3.46 | 3.92 | 697.91K |
| 2024-04-22 | 3.35 | 3.48 | ↑$0.13 (3.88%) | 3.35 | 3.63 | 437.16K |
| 2024-04-19 | 3.34 | 3.40 | ↑$0.06 (1.80%) | 3.25 | 3.64 | 619.43K |
| 2024-04-18 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.02 | 3.41 | 1.18M |
| 2024-04-17 | 3.67 | 3.36 | ↓$0.31 (-8.45%) | 3.28 | 3.72 | 882.65K |
| 2024-04-16 | 3.66 | 3.73 | ↑$0.07 (1.91%) | 3.58 | 3.95 | 805.92K |
| 2024-04-15 | 4.15 | 3.73 | ↓$0.42 (-10.12%) | 3.69 | 4.15 | 0.91M |
| 2024-04-12 | 4.25 | 4.16 | ↓$0.09 (-2.12%) | 4.14 | 4.41 | 774.88K |
| 2024-04-11 | 4.39 | 4.31 | ↓$0.08 (-1.82%) | 4.04 | 4.39 | 584.35K |
| 2024-04-10 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.02 | 4.49 | 780.06K |
| 2024-04-09 | 4.24 | 4.35 | ↑$0.11 (2.59%) | 4.09 | 4.58 | 1.17M |
| 2024-04-08 | 4.17 | 4.24 | ↑$0.07 (1.68%) | 3.73 | 4.27 | 1.26M |
| 2024-04-05 | 3.72 | 4.09 | ↑$0.37 (9.95%) | 3.69 | 4.29 | 2M |
| 2024-04-04 | 3.38 | 3.78 | ↑$0.40 (11.83%) | 3.27 | 3.99 | 2.39M |
| 2024-04-03 | 3.08 | 3.38 | ↑$0.30 (9.74%) | 3.08 | 3.40 | 586.72K |
| 2024-04-02 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.04 | 3.21 | 305.30K |
| 2024-04-01 | 3.09 | 3.12 | ↑$0.03 (0.97%) | 3.01 | 3.24 | 378.13K |
| 2024-03-28 | 3.06 | 3.12 | ↑$0.06 (1.96%) | 3.03 | 3.12 | 253.69K |
| 2024-03-27 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 2.97 | 3.10 | 329.72K |
| 2024-03-26 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.90 | 3.10 | 278.95K |
| 2024-03-25 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.91 | 3.03 | 282.86K |
| 2024-03-22 | 2.97 | 2.92 | ↓$0.05 (-1.68%) | 2.90 | 3.00 | 222.11K |
| 2024-03-21 | 2.88 | 2.95 | ↑$0.07 (2.43%) | 2.81 | 3.01 | 289.24K |
| 2024-03-20 | 2.78 | 2.84 | ↑$0.06 (2.16%) | 2.75 | 2.98 | 352.82K |
| 2024-03-19 | 2.68 | 2.78 | ↑$0.10 (3.73%) | 2.54 | 2.84 | 435.43K |
| 2024-03-18 | 2.94 | 2.70 | ↓$0.24 (-8.16%) | 2.46 | 3.03 | 1.73M |
| 2024-03-15 | 3.18 | 3.04 | ↓$0.14 (-4.40%) | 2.93 | 3.24 | 606.89K |
Create an account or log in to view more rows.
$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
$REAX going green
$REAX not good
$REAX It's coming
load 'em up.
$REAX hold and buy… go green go!!!
$REAX Silly Bears tricks are for kids
$REAX watch for another rejection up here