Real Brokerage Inc (REAX) Historical Stock Data
4.71 ↑0.10 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAX is down -0.99% a day on average. There have been 12 days where Real Brokerage Inc closed green and 18 days where REAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.54 | 4.71 | ↑$0.17 (3.74%) | 4.44 | 4.78 | 1.37M |
| 2024-12-19 | 4.75 | 4.61 | ↓$0.14 (-2.95%) | 4.60 | 4.86 | 1M |
| 2024-12-18 | 5.03 | 4.65 | ↓$0.38 (-7.55%) | 4.58 | 5.07 | 1.15M |
| 2024-12-17 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.83 | 5.01 | 1.04M |
| 2024-12-16 | 5.15 | 5.03 | ↓$0.12 (-2.33%) | 5.01 | 5.20 | 665.24K |
| 2024-12-13 | 5.17 | 5.16 | ↓$0.01 (-0.19%) | 5.09 | 5.25 | 0.91M |
| 2024-12-12 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.11 | 5.29 | 559.57K |
| 2024-12-11 | 5.19 | 5.28 | ↑$0.09 (1.73%) | 5.17 | 5.35 | 747.93K |
| 2024-12-10 | 5.01 | 5.09 | ↑$0.08 (1.60%) | 5.01 | 5.18 | 688.66K |
| 2024-12-09 | 5.31 | 5.05 | ↓$0.26 (-4.90%) | 5.03 | 5.46 | 710.97K |
| 2024-12-06 | 5.46 | 5.22 | ↓$0.24 (-4.40%) | 5.13 | 5.57 | 1.01M |
| 2024-12-05 | 5.21 | 5.43 | ↑$0.22 (4.22%) | 5.21 | 5.50 | 0.95M |
| 2024-12-04 | 5.23 | 5.24 | ↑$0.01 (0.19%) | 5.12 | 5.25 | 648.20K |
| 2024-12-03 | 5.26 | 5.23 | ↓$0.03 (-0.57%) | 5.15 | 5.40 | 672.53K |
| 2024-12-02 | 5.27 | 5.43 | ↑$0.16 (3.04%) | 5.24 | 5.50 | 797.05K |
| 2024-11-29 | 5.36 | 5.26 | ↓$0.10 (-1.87%) | 5.25 | 5.44 | 323.07K |
| 2024-11-27 | 5.45 | 5.35 | ↓$0.10 (-1.83%) | 5.33 | 5.56 | 491.14K |
| 2024-11-26 | 5.46 | 5.39 | ↓$0.07 (-1.28%) | 5.26 | 5.54 | 680.86K |
| 2024-11-25 | 5.40 | 5.49 | ↑$0.09 (1.67%) | 5.37 | 5.56 | 1.63M |
| 2024-11-22 | 5.22 | 5.34 | ↑$0.12 (2.30%) | 5.14 | 5.41 | 874.09K |
| 2024-11-21 | 4.95 | 5.22 | ↑$0.27 (5.45%) | 4.93 | 5.29 | 0.98M |
| 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 |
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