Real Brokerage Inc (REAX) Historical Stock Data
4.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAX is up 0.92% a day on average. There have been 18 days where Real Brokerage Inc closed green and 12 days where REAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.30 | 4.39 | ↑$0.09 (2.09%) | 4.28 | 4.44 | 0.98M |
| 2025-05-12 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.17 | 4.39 | 1.07M |
| 2025-05-09 | 4.38 | 4.14 | ↓$0.24 (-5.48%) | 4.09 | 4.39 | 1.30M |
| 2025-05-08 | 4.66 | 4.32 | ↓$0.34 (-7.30%) | 4.19 | 4.68 | 1.07M |
| 2025-05-07 | 4.25 | 4.47 | ↑$0.22 (5.18%) | 4.22 | 4.52 | 1.32M |
| 2025-05-06 | 4.11 | 4.23 | ↑$0.12 (2.92%) | 4.05 | 4.35 | 651.46K |
| 2025-05-05 | 4.33 | 4.17 | ↓$0.16 (-3.70%) | 4.16 | 4.35 | 619.86K |
| 2025-05-02 | 4.42 | 4.38 | ↓$0.04 (-0.90%) | 4.37 | 4.48 | 348.16K |
| 2025-05-01 | 4.43 | 4.38 | ↓$0.05 (-1.13%) | 4.35 | 4.48 | 582.79K |
| 2025-04-30 | 4.47 | 4.41 | ↓$0.06 (-1.34%) | 4.39 | 4.48 | 472.53K |
| 2025-04-29 | 4.53 | 4.55 | ↑$0.02 (0.44%) | 4.48 | 4.58 | 475.62K |
| 2025-04-28 | 4.57 | 4.56 | ↓$0.01 (-0.22%) | 4.47 | 4.61 | 439.92K |
| 2025-04-25 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.51 | 4.63 | 698.83K |
| 2025-04-24 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.41 | 4.72 | 1.23M |
| 2025-04-23 | 4.90 | 4.73 | ↓$0.17 (-3.47%) | 4.72 | 4.99 | 898.79K |
| 2025-04-22 | 4.50 | 4.66 | ↑$0.16 (3.56%) | 4.50 | 4.70 | 667.10K |
| 2025-04-21 | 4.61 | 4.44 | ↓$0.17 (-3.69%) | 4.39 | 4.61 | 625.77K |
| 2025-04-17 | 4.62 | 4.67 | ↑$0.05 (1.08%) | 4.51 | 4.73 | 665.04K |
| 2025-04-16 | 4.59 | 4.62 | ↑$0.03 (0.65%) | 4.57 | 4.78 | 810.57K |
| 2025-04-15 | 4.45 | 4.70 | ↑$0.25 (5.62%) | 4.45 | 4.75 | 1.03M |
| 2025-04-14 | 4.36 | 4.46 | ↑$0.10 (2.29%) | 4.36 | 4.51 | 1.03M |
| 2025-04-11 | 4.26 | 4.32 | ↑$0.06 (1.29%) | 4.19 | 4.40 | 737.10K |
| 2025-04-10 | 4.35 | 4.27 | ↓$0.08 (-1.84%) | 4.19 | 4.38 | 829.79K |
| 2025-04-09 | 4.18 | 4.46 | ↑$0.28 (6.70%) | 4.12 | 4.54 | 1.28M |
| 2025-04-08 | 4.40 | 4.30 | ↓$0.10 (-2.27%) | 4.22 | 4.47 | 0.97M |
| 2025-04-07 | 3.98 | 4.33 | ↑$0.35 (8.79%) | 3.96 | 4.46 | 1.24M |
| 2025-04-04 | 3.92 | 4.21 | ↑$0.29 (7.40%) | 3.91 | 4.27 | 1.11M |
| 2025-04-03 | 3.94 | 4.12 | ↑$0.18 (4.57%) | 3.90 | 4.15 | 1.12M |
| 2025-04-02 | 4.04 | 4.24 | ↑$0.20 (4.95%) | 4.04 | 4.25 | 624.44K |
| 2025-04-01 | 4.06 | 4.12 | ↑$0.06 (1.48%) | 3.98 | 4.24 | 625.31K |
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