NASDAQ : REAX
The Real Brokerage Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 14.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 528.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Real Brokerage Inc. (REAX) closed at 14.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.23 | 15.27 | 14.14 | 14.82 | 386,475 | +5.78% |
| 2026-10-30 | 14.45 | 14.57 | 13.85 | 14.01 | 511,537 | -3.04% |
| 2026-10-29 | 14.6 | 14.94 | 14.41 | 14.45 | 332,365 | -0.41% |
| 2026-10-28 | 15.27 | 15.65 | 14.08 | 14.51 | 781,732 | -5.16% |
| 2026-10-27 | 15.32 | 15.5 | 14.99 | 15.3 | 511,045 | +1.12% |
| 2026-10-26 | 15.7 | 16.039 | 14.54 | 15.13 | 558,319 | -5.08% |
| 2026-10-23 | 15.74 | 16.22 | 15.59 | 15.94 | 426,857 | -2.33% |
| 2026-10-22 | 15.75 | 16.98 | 15.59 | 16.32 | 426,429 | +2.97% |
| 2026-10-21 | 16.6 | 16.61 | 15.445 | 15.85 | 611,612 | -7.53% |
| 2026-10-20 | 15.45 | 17.33 | 15.42 | 17.14 | 842,700 | +11.23% |
| 2026-10-19 | 15.92 | 15.94 | 15.15 | 15.41 | 609,233 | -3.20% |
| 2026-10-16 | 15.9 | 16.96 | 15.72 | 15.92 | 906,186 | -0.44% |
| 2026-10-15 | 14 | 16.01 | 13.72 | 15.99 | 848,941 | +17.57% |
| 2026-10-14 | 14.24 | 14.385 | 13.25 | 13.6 | 888,490 | -3.13% |
| 2026-10-13 | 14.16 | 14.82 | 13.99 | 14.04 | 657,404 | -0.07% |
| 2026-10-12 | 15.6 | 15.708 | 14.02 | 14.05 | 679,528 | -10.22% |
| 2026-10-09 | 17.08 | 17.23 | 15.61 | 15.65 | 535,981 | -8.37% |
| 2026-10-08 | 16.19 | 17.125 | 15.7 | 17.08 | 717,723 | +4.85% |
| 2026-10-07 | 16.4 | 16.61 | 16.03 | 16.29 | 450,228 | -2.69% |
| 2026-10-06 | 16.53 | 16.91 | 16.365 | 16.74 | 347,091 | +1.82% |
| 2026-10-05 | 16.27 | 16.77 | 16.07 | 16.44 | 336,130 | +0.18% |
| 2026-10-02 | 16.5 | 17.25 | 16.36 | 16.41 | 493,318 | +2.05% |
| 2026-10-01 | 16.43 | 16.62 | 15.68 | 16.08 | 520,618 | -1.71% |
| 2026-09-30 | 16.845 | 16.91 | 16.25 | 16.36 | 511,768 | -0.37% |
| 2026-09-29 | 16.19 | 16.62 | 15.76 | 16.42 | 467,958 | +2.43% |
| 2026-09-28 | 16.28 | 16.89 | 15.705 | 16.03 | 638,497 | -2.43% |
| 2026-09-25 | 15.33 | 17.18 | 15.206 | 16.43 | 991,664 | +6.14% |
| 2026-09-24 | 15.25 | 15.55 | 14.26 | 15.48 | 1,162,258 | +2.31% |
| 2026-09-23 | 16.99 | 16.99 | 14.95 | 15.13 | 1,192,086 | -11.68% |
| 2026-09-22 | 16.79 | 17.533 | 16.58 | 17.13 | 825,466 | -0.46% |
| 2026-09-21 | 16.52 | 17.47 | 16.16 | 17.21 | 864,864 | +4.11% |
| 2026-09-18 | 17.37 | 17.58 | 16.1 | 16.53 | 1,186,314 | -6.13% |
| 2026-09-17 | 19.21 | 19.6 | 17.501 | 17.61 | 1,465,396 | -7.41% |
| 2026-09-16 | 19.03 | 19.62 | 18.37 | 19.02 | 702,017 | -1.30% |
| 2026-09-15 | 19.7 | 20.07 | 18.78 | 19.27 | 585,157 | -2.73% |
| 2026-09-14 | 19.79 | 20.75 | 19.68 | 19.81 | 746,560 | -2.32% |
| 2026-09-11 | 18.56 | 20.4 | 18.56 | 20.28 | 693,650 | +9.44% |
| 2026-09-10 | 20.5 | 20.74 | 18.13 | 18.53 | 923,621 | -10.61% |
| 2026-09-09 | 20.7 | 21.22 | 19.79 | 20.73 | 695,211 | +0.17% |
| 2026-09-08 | 19 | 20.885 | 19 | 20.695 | 1,024,329 | +10.85% |
| 2026-09-04 | 18.15 | 18.75 | 17.87 | 18.67 | 483,310 | +1.47% |
| 2026-09-03 | 18.4 | 18.94 | 18.06 | 18.4 | 698,612 | +2.05% |
| 2026-09-02 | 18.28 | 18.625 | 17.93 | 18.03 | 785,890 | -0.22% |
| 2026-09-01 | 18.7 | 18.8 | 17.76 | 18.07 | 1,013,457 | -4.79% |
| 2026-08-31 | 21.19 | 21.45 | 18.4 | 18.98 | 1,720,965 | -10.00% |
| 2026-08-28 | 23.4 | 24.501 | 20.26 | 21.09 | 1,808,300 | -10.75% |
| 2026-08-27 | 25.91 | 27.2 | 23.3 | 23.63 | 1,663,625 | -11.13% |
| 2026-08-26 | 26.61 | 27.85 | 24.37 | 26.59 | 1,323,694 | -6.47% |
| 2026-08-25 | 24.11 | 28.85 | 24.11 | 28.43 | 2,047,904 | +18.46% |
| 2026-08-24 | 26 | 26.261 | 22 | 24 | 2,076,866 | -9.09% |
| 2026-08-21 | 26.76 | 27.9 | 26.25 | 26.4 | 743,526 | -4.00% |
| 2026-08-20 | 27.5 | 28.5 | 27 | 27.5 | 500,976 | -1.43% |
| 2026-08-19 | 26.4 | 28.1 | 26.367 | 27.9 | 434,844 | +5.28% |
| 2026-08-18 | 24.1 | 26.95 | 23.9 | 26.5 | 779,390 | +9.50% |
| 2026-08-17 | 23.5 | 24.9 | 23 | 24.2 | 726,988 | +0.83% |
| 2026-08-14 | 24.1 | 25.8 | 23.85 | 24 | 700,720 | +0.00% |
| 2026-08-13 | 23.3 | 24.1 | 22.7 | 24 | 610,732 | +3.00% |
| 2026-08-12 | 23 | 23.9 | 23 | 23.3 | 472,169 | +1.30% |
| 2026-08-11 | 21.4 | 23.3 | 21.1 | 23 | 594,313 | +7.48% |
| 2026-08-10 | 21 | 21.6 | 20.2 | 21.4 | 496,718 | +0.00% |
| 2026-08-07 | 21.6 | 22 | 20.5 | 21.4 | 743,222 | +7.54% |
| 2026-08-06 | 18.3 | 20.5 | 16.7 | 19.9 | 864,718 | +15.03% |
| 2026-08-05 | 17.2 | 17.5 | 16.9 | 17.3 | 289,295 | -0.57% |
| 2026-08-04 | 16.2 | 17.5 | 16.1 | 17.4 | 581,244 | +6.75% |
| 2026-08-03 | 16.1 | 16.6 | 15.8 | 16.3 | 535,764 | +1.88% |
| 2026-07-31 | 16.2 | 16.8 | 15.9 | 16 | 485,123 | -2.44% |
| 2026-07-30 | 16.6 | 16.6 | 15.7 | 16.4 | 371,873 | -0.61% |
| 2026-07-29 | 16.9 | 17.4 | 16.1 | 16.5 | 579,656 | -4.07% |
| 2026-07-28 | 17.5 | 18.3 | 16.9 | 17.2 | 375,583 | -2.27% |
| 2026-07-27 | 17.2 | 18.1 | 17.2 | 17.6 | 380,561 | +4.14% |
| 2026-07-24 | 17.1 | 17.6 | 16.701 | 16.9 | 381,232 | +1.20% |
| 2026-07-23 | 18.5 | 18.6 | 16.35 | 16.7 | 460,681 | -11.17% |
| 2026-07-22 | 20.2 | 20.2 | 18.7 | 18.8 | 402,232 | -6.00% |
| 2026-07-21 | 20.3 | 20.7 | 19.7 | 20 | 296,529 | -0.50% |
| 2026-07-20 | 20.7 | 20.985 | 20 | 20.1 | 309,834 | -3.37% |
| 2026-07-17 | 21.4 | 22 | 20.6 | 20.8 | 314,071 | -4.59% |
| 2026-07-16 | 22.2 | 22.4 | 21 | 21.8 | 342,023 | -1.36% |
| 2026-07-15 | 19.8 | 22.2 | 19.8 | 22.1 | 409,446 | +10.50% |
| 2026-07-14 | 20.3 | 21.9 | 19.9 | 20 | 436,806 | -3.38% |
| 2026-07-13 | 20.6 | 21.1 | 19.9 | 20.7 | 490,738 | +0.98% |
| 2026-07-10 | 21.9 | 22.2 | 20 | 20.5 | 384,598 | -4.21% |
| 2026-07-09 | 21.75 | 22.45 | 21.4 | 21.4 | 265,423 | -2.73% |
| 2026-07-08 | 22 | 22.35 | 20.9 | 22 | 460,921 | -2.22% |
| 2026-07-07 | 22.3 | 23.05 | 22.2 | 22.5 | 507,687 | +2.27% |
| 2026-07-06 | 21.6 | 22.1 | 20.6 | 22 | 460,002 | +1.38% |
| 2026-07-02 | 19.6 | 21.9 | 19.6 | 21.7 | 923,744 | +9.60% |
| 2026-07-01 | 18.2 | 20.3 | 17.812 | 19.8 | 615,832 | +8.79% |
| 2026-06-30 | 18.7 | 18.8 | 18.15 | 18.2 | 300,530 | -3.19% |
| 2026-06-29 | 18.6 | 19.2 | 18.05 | 18.8 | 400,909 | +0.53% |
| 2026-06-26 | 17.5 | 18.7 | 17.3 | 18.7 | 902,487 | +8.09% |
| 2026-06-25 | 17.7 | 18.05 | 17.15 | 17.3 | 284,084 | -2.26% |
| 2026-06-24 | 17.5 | 18.6 | 17.242 | 17.7 | 369,675 | +1.14% |
| 2026-06-23 | 17.2 | 17.8 | 17.1 | 17.5 | 248,380 | +1.16% |
| 2026-06-22 | 17.6 | 18 | 17.15 | 17.3 | 319,105 | -1.70% |
| 2026-06-18 | 17.4 | 17.95 | 17.1 | 17.6 | 318,964 | +2.92% |
| 2026-06-17 | 17.4 | 17.8 | 16.9 | 17.1 | 416,150 | -0.58% |
| 2026-06-16 | 16.7 | 17.4 | 16.6 | 17.2 | 378,651 | +3.61% |
| 2026-06-15 | 16.5 | 17.7 | 16.45 | 16.6 | 300,419 | +2.47% |
| 2026-06-12 | 15.8 | 16.7 | 15.6 | 16.2 | 369,317 | +1.89% |
| 2026-06-11 | 16.4 | 16.5 | 15.5 | 15.9 | 370,674 | -3.05% |
| 2026-06-10 | 16.65 | 17.2 | 16.1 | 16.4 | 251,325 | -2.38% |
| 2026-06-09 | 16.8 | 17.4 | 16.5 | 16.8 | 261,201 | -0.59% |
| 2026-06-08 | 16.6 | 17.5 | 16.403 | 16.9 | 342,965 | +0.60% |
| 2026-06-05 | 16.2 | 16.8 | 16.1 | 16.8 | 229,746 | +3.70% |
| 2026-06-04 | 16.3 | 16.8 | 16 | 16.2 | 342,023 | +0.62% |
| 2026-06-03 | 17.1 | 17.2 | 15.8 | 16.1 | 491,336 | -6.40% |
| 2026-06-02 | 18.1 | 18.1 | 16.95 | 17.2 | 402,472 | -5.49% |
| 2026-06-01 | 17.9 | 18.6 | 17.45 | 18.2 | 321,244 | +1.11% |
| 2026-05-29 | 17.5 | 18.1 | 17.3 | 18 | 263,349 | +2.86% |
| 2026-05-28 | 17.4 | 18.05 | 17.2 | 17.5 | 282,347 | +0.57% |
| 2026-05-27 | 18 | 18.4 | 17 | 17.4 | 422,919 | -2.79% |
| 2026-05-26 | 17.9 | 18.5 | 17.5 | 17.9 | 295,600 | +0.56% |
| 2026-05-22 | 17.9 | 18.1 | 17.4 | 17.8 | 235,356 | +0.00% |
| 2026-05-21 | 17.8 | 18.1 | 17.2 | 17.8 | 236,397 | -1.11% |
| 2026-05-20 | 17 | 18.1 | 16.5 | 18 | 314,368 | +5.88% |
| 2026-05-19 | 17.2 | 17.9 | 16.75 | 17 | 293,714 | -3.41% |
| 2026-05-18 | 16.8 | 18.1 | 16.6 | 17.6 | 420,519 | +2.92% |
| 2026-05-15 | 17 | 17.45 | 16.3 | 17.1 | 621,054 | +0.00% |
| 2026-05-14 | 17.6 | 18.2 | 17 | 17.1 | 466,576 | -2.29% |
| 2026-05-13 | 18.5 | 18.8 | 17.4 | 17.5 | 447,754 | -5.91% |