The Real Brokerage Inc. (REAX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.8400 | 4.0900 | 3.7700 | 3.9900 | 3.9900 | 578,300 |
| Apr 30, 2024 | 3.6700 | 3.9500 | 3.6600 | 3.8600 | 3.8600 | 452,200 |
| Apr 29, 2024 | 3.7100 | 3.8900 | 3.6700 | 3.7100 | 3.7100 | 358,500 |
| Apr 26, 2024 | 3.7200 | 3.9400 | 3.6800 | 3.8300 | 3.8300 | 422,200 |
| Apr 25, 2024 | 3.7600 | 3.8300 | 3.6500 | 3.7000 | 3.7000 | 475,000 |
| Apr 24, 2024 | 3.7300 | 3.8900 | 3.7100 | 3.8400 | 3.8400 | 604,300 |
| Apr 23, 2024 | 3.4700 | 3.9150 | 3.4600 | 3.7300 | 3.7300 | 697,900 |
| Apr 22, 2024 | 3.3500 | 3.6270 | 3.3500 | 3.4800 | 3.4800 | 437,200 |
| Apr 19, 2024 | 3.3400 | 3.6400 | 3.2500 | 3.4000 | 3.4000 | 618,200 |
| Apr 18, 2024 | 3.3500 | 3.4050 | 3.0200 | 3.3400 | 3.3400 | 1,181,200 |
| Apr 17, 2024 | 3.6700 | 3.7200 | 3.2800 | 3.3600 | 3.3600 | 882,600 |
| Apr 16, 2024 | 3.6600 | 3.9500 | 3.5800 | 3.7300 | 3.7300 | 805,900 |
| Apr 15, 2024 | 4.1500 | 4.1500 | 3.6900 | 3.7300 | 3.7300 | 909,400 |
| Apr 12, 2024 | 4.2500 | 4.4100 | 4.1400 | 4.1600 | 4.1600 | 774,900 |
| Apr 11, 2024 | 4.3900 | 4.3900 | 4.0400 | 4.3100 | 4.3100 | 585,700 |
| Apr 10, 2024 | 4.2900 | 4.4900 | 4.0200 | 4.1900 | 4.1900 | 780,100 |
| Apr 09, 2024 | 4.2400 | 4.5800 | 4.0900 | 4.3500 | 4.3500 | 1,170,500 |
| Apr 08, 2024 | 4.1700 | 4.2700 | 3.7300 | 4.2400 | 4.2400 | 1,260,500 |
| Apr 05, 2024 | 3.7200 | 4.2900 | 3.6900 | 4.0900 | 4.0900 | 1,998,300 |
| Apr 04, 2024 | 3.3800 | 3.9880 | 3.2700 | 3.7800 | 3.7800 | 2,391,800 |
| Apr 03, 2024 | 3.0800 | 3.4000 | 3.0800 | 3.3800 | 3.3800 | 586,700 |
| Apr 02, 2024 | 3.0900 | 3.2100 | 3.0400 | 3.0900 | 3.0900 | 305,300 |
| Apr 01, 2024 | 3.0900 | 3.2400 | 3.0100 | 3.1200 | 3.1200 | 378,100 |
| Mar 28, 2024 | 3.0600 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 253,700 |
| Mar 27, 2024 | 3.0200 | 3.1000 | 2.9660 | 3.0300 | 3.0300 | 329,700 |
| Mar 26, 2024 | 2.9500 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 279,000 |
| Mar 25, 2024 | 2.9700 | 3.0300 | 2.9080 | 2.9600 | 2.9600 | 282,900 |
| Mar 22, 2024 | 2.9700 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 222,100 |
| Mar 21, 2024 | 2.8800 | 3.0100 | 2.8100 | 2.9500 | 2.9500 | 289,200 |
| Mar 20, 2024 | 2.7800 | 2.9800 | 2.7500 | 2.8400 | 2.8400 | 352,800 |
| Mar 19, 2024 | 2.6800 | 2.8400 | 2.5400 | 2.7800 | 2.7800 | 435,300 |
| Mar 18, 2024 | 2.9400 | 3.0300 | 2.4600 | 2.7000 | 2.7000 | 1,734,300 |
| Mar 15, 2024 | 3.1800 | 3.2400 | 2.9260 | 3.0400 | 3.0400 | 606,900 |
| Mar 14, 2024 | 3.2400 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 324,300 |
| Mar 13, 2024 | 3.2700 | 3.3800 | 3.2300 | 3.2300 | 3.2300 | 254,500 |
| Mar 12, 2024 | 3.3000 | 3.3700 | 3.2200 | 3.3000 | 3.3000 | 391,300 |
| Mar 11, 2024 | 3.3900 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 746,400 |
| Mar 08, 2024 | 3.4200 | 3.5200 | 3.3030 | 3.3900 | 3.3900 | 578,500 |
| Mar 07, 2024 | 3.0500 | 3.6000 | 3.0300 | 3.4300 | 3.4300 | 2,225,500 |
| Mar 06, 2024 | 2.9200 | 2.9700 | 2.7700 | 2.8400 | 2.8400 | 313,100 |
| Mar 05, 2024 | 2.9400 | 2.9600 | 2.8500 | 2.8700 | 2.8700 | 198,200 |
| Mar 04, 2024 | 3.0000 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 137,500 |
| Mar 01, 2024 | 2.9100 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 229,700 |
| Feb 29, 2024 | 2.9600 | 3.0100 | 2.9000 | 2.9200 | 2.9200 | 238,500 |
| Feb 28, 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9300 | 2.9300 | 95,500 |
| Feb 27, 2024 | 3.0900 | 3.0900 | 2.8950 | 2.9500 | 2.9500 | 170,500 |
| Feb 26, 2024 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 298,400 |
| Feb 23, 2024 | 2.8900 | 2.9700 | 2.8400 | 2.8900 | 2.8900 | 131,900 |
| Feb 22, 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8700 | 2.8700 | 232,600 |
| Feb 21, 2024 | 2.8500 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 131,500 |
| Feb 20, 2024 | 3.0300 | 3.2500 | 2.8500 | 2.8800 | 2.8800 | 488,600 |
| Feb 16, 2024 | 2.9600 | 3.2250 | 2.8900 | 3.0700 | 3.0700 | 843,500 |
| Feb 15, 2024 | 2.8700 | 2.9800 | 2.8100 | 2.9600 | 2.9600 | 250,800 |
| Feb 14, 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 306,500 |
| Feb 13, 2024 | 2.8500 | 2.9400 | 2.7200 | 2.8100 | 2.8100 | 352,900 |
| Feb 12, 2024 | 2.8900 | 3.0000 | 2.8250 | 2.8600 | 2.8600 | 424,300 |
| Feb 09, 2024 | 2.9400 | 3.0000 | 2.8720 | 2.9700 | 2.9700 | 327,500 |
| Feb 08, 2024 | 3.1000 | 3.1000 | 2.6500 | 2.9800 | 2.9800 | 549,400 |
| Feb 07, 2024 | 2.9000 | 3.1000 | 2.8900 | 3.0300 | 3.0300 | 882,100 |
| Feb 06, 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 195,400 |
| Feb 05, 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 241,200 |
| Feb 02, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 249,600 |
| Feb 01, 2024 | 2.9300 | 2.9800 | 2.8800 | 2.9100 | 2.9100 | 185,600 |
| Jan 31, 2024 | 2.9700 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 299,600 |
| Jan 30, 2024 | 2.9900 | 3.0500 | 2.8800 | 2.9500 | 2.9500 | 432,200 |
| Jan 29, 2024 | 2.6500 | 2.9900 | 2.5900 | 2.9400 | 2.9400 | 801,200 |
| Jan 26, 2024 | 2.9200 | 2.9700 | 2.5700 | 2.5900 | 2.5900 | 433,400 |
| Jan 25, 2024 | 2.8100 | 3.1300 | 2.7500 | 2.8200 | 2.8200 | 929,300 |
| Jan 24, 2024 | 2.6900 | 2.8300 | 2.6000 | 2.7300 | 2.7300 | 632,400 |
| Jan 23, 2024 | 2.5700 | 2.7300 | 2.4600 | 2.7000 | 2.7000 | 610,700 |
| Jan 22, 2024 | 2.4500 | 2.5900 | 2.4200 | 2.5900 | 2.5900 | 524,700 |
| Jan 19, 2024 | 2.2300 | 2.4800 | 2.1600 | 2.3900 | 2.3900 | 414,100 |
| Jan 18, 2024 | 2.5800 | 2.6770 | 2.1400 | 2.2300 | 2.2300 | 866,400 |
| Jan 17, 2024 | 2.3500 | 2.5960 | 2.3250 | 2.5000 | 2.5000 | 571,200 |
| Jan 16, 2024 | 2.3100 | 2.4000 | 2.1200 | 2.3500 | 2.3500 | 741,400 |
| Jan 12, 2024 | 2.1000 | 2.2400 | 1.9600 | 2.2300 | 2.2300 | 1,399,500 |
| Jan 11, 2024 | 1.8300 | 2.1300 | 1.8300 | 2.0700 | 2.0700 | 523,800 |
| Jan 10, 2024 | 1.7700 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 159,300 |
| Jan 09, 2024 | 1.7700 | 1.8900 | 1.7100 | 1.8200 | 1.8200 | 95,800 |
| Jan 08, 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7650 | 1.7650 | 125,300 |
| Jan 05, 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 252,900 |
| Jan 04, 2024 | 1.6500 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 173,800 |
| Jan 03, 2024 | 1.5700 | 1.6800 | 1.5400 | 1.6500 | 1.6500 | 189,900 |
| Jan 02, 2024 | 1.5900 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 117,500 |
| Dec 29, 2023 | 1.5900 | 1.6500 | 1.5400 | 1.6000 | 1.6000 | 57,500 |
| Dec 28, 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 74,400 |
| Dec 27, 2023 | 1.5700 | 1.5900 | 1.5100 | 1.5550 | 1.5550 | 58,400 |
| Dec 26, 2023 | 1.5200 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 62,500 |
| Dec 22, 2023 | 1.5800 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 198,900 |
| Dec 21, 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 121,500 |
| Dec 20, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 144,600 |
| Dec 19, 2023 | 1.6100 | 1.6960 | 1.6000 | 1.6100 | 1.6100 | 91,100 |
| Dec 18, 2023 | 1.6100 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 215,700 |
| Dec 15, 2023 | 1.5100 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 189,400 |
| Dec 14, 2023 | 1.4800 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 222,800 |
| Dec 13, 2023 | 1.3400 | 1.5200 | 1.3400 | 1.4800 | 1.4800 | 269,400 |
| Dec 12, 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 85,500 |
| Dec 11, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 79,200 |
| Dec 08, 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 160,700 |
| Dec 07, 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 52,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.