Real Brokerage Inc (REAX) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAX is up 0.58% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 4.23 | 3.99 | ↓$0.24 (-5.67%) | 3.92 | 4.27 | 3.82M |
| 2025-12-12 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.20 | 4.50 | 2.78M |
| 2025-12-11 | 4.02 | 4.27 | ↑$0.25 (6.22%) | 4.02 | 4.28 | 2.64M |
| 2025-12-10 | 3.97 | 4.03 | ↑$0.06 (1.51%) | 3.92 | 4.11 | 1.47M |
| 2025-12-09 | 3.94 | 3.98 | ↑$0.04 (1.02%) | 3.93 | 4.03 | 1.11M |
| 2025-12-08 | 3.89 | 3.97 | ↑$0.08 (2.06%) | 3.89 | 3.97 | 0.98M |
| 2025-12-05 | 3.86 | 3.88 | ↑$0.02 (0.52%) | 3.86 | 3.99 | 773.39K |
| 2025-12-04 | 3.87 | 3.89 | ↑$0.02 (0.52%) | 3.86 | 3.94 | 614.98K |
| 2025-12-03 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.79 | 3.92 | 669.22K |
| 2025-12-02 | 3.90 | 3.78 | ↓$0.12 (-3.08%) | 3.73 | 3.90 | 718.56K |
| 2025-12-01 | 3.92 | 3.87 | ↓$0.04 (-1.15%) | 3.84 | 3.95 | 883.32K |
| 2025-11-28 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.90 | 4.01 | 758.79K |
| 2025-11-26 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.93 | 4.01 | 1.14M |
| 2025-11-25 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.93 | 4.05 | 1.24M |
| 2025-11-24 | 3.73 | 3.93 | ↑$0.20 (5.36%) | 3.72 | 4.03 | 2.27M |
| 2025-11-21 | 3.43 | 3.73 | ↑$0.30 (8.75%) | 3.43 | 3.75 | 1.71M |
| 2025-11-20 | 3.61 | 3.46 | ↓$0.15 (-4.16%) | 3.44 | 3.66 | 1.33M |
| 2025-11-19 | 3.65 | 3.55 | ↓$0.10 (-2.74%) | 3.54 | 3.69 | 0.96M |
| 2025-11-18 | 3.61 | 3.65 | ↑$0.04 (1.11%) | 3.59 | 3.70 | 862.08K |
| 2025-11-17 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.60 | 3.69 | 1.68M |
| 2025-11-14 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.64 | 3.77 | 0.96M |
| 2025-11-13 | 4.05 | 3.86 | ↓$0.19 (-4.69%) | 3.83 | 4.16 | 2.10M |
| 2025-11-12 | 3.97 | 4.10 | ↑$0.13 (3.27%) | 3.92 | 4.12 | 1.71M |
| 2025-11-11 | 3.74 | 3.99 | ↑$0.25 (6.68%) | 3.74 | 4.00 | 1.83M |
| 2025-11-10 | 3.69 | 3.75 | ↑$0.06 (1.63%) | 3.64 | 3.79 | 1.51M |
| 2025-11-07 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.60 | 3.73 | 1.19M |
| 2025-11-06 | 3.77 | 3.63 | ↓$0.14 (-3.71%) | 3.60 | 3.79 | 1.46M |
| 2025-11-05 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.74 | 3.94 | 2.01M |
| 2025-11-04 | 3.66 | 3.72 | ↑$0.06 (1.64%) | 3.64 | 3.88 | 2.17M |
| 2025-11-03 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.58 | 3.77 | 2.04M |
Create an account or log in to view more rows.
$REAX when's the offering?
$REAX Tendie tickets on discount today!!!
$REAX rocket fuel tanks are full. Gonna shoot to the stars
$REAX Like if the Hedgies are fucked
$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!!!