Real Brokerage Inc (REAX) Historical Stock Data
4.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAX is down -0.16% a day on average. There have been 13 days where Real Brokerage Inc closed green and 17 days where REAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.93 | 4.93 | ↑$0.00 (0.00%) | 4.84 | 5.00 | 508.73K |
| 2024-11-19 | 4.85 | 4.96 | ↑$0.11 (2.27%) | 4.78 | 5.06 | 0.92M |
| 2024-11-18 | 4.95 | 4.84 | ↓$0.11 (-2.22%) | 4.72 | 5.00 | 1.02M |
| 2024-11-15 | 5.24 | 4.95 | ↓$0.29 (-5.53%) | 4.93 | 5.24 | 1.06M |
| 2024-11-14 | 5.25 | 5.17 | ↓$0.08 (-1.52%) | 5.13 | 5.34 | 834.91K |
| 2024-11-13 | 5.54 | 5.26 | ↓$0.28 (-5.05%) | 5.20 | 5.55 | 0.99M |
| 2024-11-12 | 5.84 | 5.51 | ↓$0.33 (-5.65%) | 5.48 | 5.94 | 881.53K |
| 2024-11-11 | 6.40 | 5.96 | ↓$0.44 (-6.88%) | 5.86 | 6.43 | 1.30M |
| 2024-11-08 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.24 | 6.61 | 1.70M |
| 2024-11-07 | 5.72 | 6.23 | ↑$0.51 (8.92%) | 5.51 | 6.45 | 2.09M |
| 2024-11-06 | 5.65 | 5.64 | ↓$0.01 (-0.18%) | 5.44 | 5.88 | 1M |
| 2024-11-05 | 5.28 | 5.48 | ↑$0.20 (3.79%) | 5.28 | 5.51 | 474.52K |
| 2024-11-04 | 5.34 | 5.30 | ↓$0.04 (-0.75%) | 5.25 | 5.44 | 546.32K |
| 2024-11-01 | 5.49 | 5.33 | ↓$0.16 (-2.91%) | 5.33 | 5.68 | 509.75K |
| 2024-10-31 | 5.59 | 5.46 | ↓$0.13 (-2.33%) | 5.38 | 5.68 | 564.08K |
| 2024-10-30 | 5.32 | 5.64 | ↑$0.32 (6.02%) | 5.32 | 5.75 | 629.10K |
| 2024-10-29 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.30 | 5.45 | 302.12K |
| 2024-10-28 | 5.13 | 5.39 | ↑$0.26 (5.07%) | 5.13 | 5.47 | 565.91K |
| 2024-10-25 | 5.16 | 5.13 | ↓$0.03 (-0.58%) | 5.10 | 5.27 | 486.94K |
| 2024-10-24 | 5.18 | 5.16 | ↓$0.02 (-0.39%) | 5.14 | 5.29 | 308.39K |
| 2024-10-23 | 5.31 | 5.18 | ↓$0.13 (-2.45%) | 5.14 | 5.42 | 510.81K |
| 2024-10-22 | 5.14 | 5.33 | ↑$0.19 (3.70%) | 5.14 | 5.37 | 356.52K |
| 2024-10-21 | 5.08 | 5.16 | ↑$0.08 (1.57%) | 5.08 | 5.26 | 363.43K |
| 2024-10-18 | 5.20 | 5.14 | ↓$0.06 (-1.15%) | 5.07 | 5.29 | 542.50K |
| 2024-10-17 | 5.31 | 5.20 | ↓$0.11 (-2.07%) | 5.06 | 5.35 | 566.11K |
| 2024-10-16 | 5.42 | 5.40 | ↓$0.02 (-0.37%) | 5.36 | 5.47 | 435.64K |
| 2024-10-15 | 5.26 | 5.40 | ↑$0.14 (2.66%) | 5.25 | 5.52 | 560.75K |
| 2024-10-14 | 5.16 | 5.24 | ↑$0.08 (1.55%) | 5.16 | 5.28 | 388K |
| 2024-10-11 | 5.06 | 5.16 | ↑$0.10 (1.98%) | 5.06 | 5.19 | 390.31K |
| 2024-10-10 | 5.24 | 5.04 | ↓$0.20 (-3.82%) | 5.00 | 5.27 | 0.90M |
Create an account or log in to view more rows.
$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!!!
$REAX has just been halted from trading due to volatility.
$REAX gonna take my L with this one