The Real Brokerage, Inc. - Common Shares (REAX)
4.0250
-0.0950 (-2.31%)
NASDAQ · Last Trade: Apr 4th, 10:54 AM EDT
Historical Prices For The Real Brokerage, Inc. - Common Shares (REAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.94 | 4.15 | 3.90 | 4.12 | 1,119,748 | 4.12 |
| 4/02/2025 | 4.04 | 4.25 | 4.04 | 4.24 | 624,437 | 4.24 |
| 4/01/2025 | 4.06 | 4.24 | 3.98 | 4.12 | 625,312 | 4.12 |
| 3/31/2025 | 4.06 | 4.07 | 3.97 | 4.06 | 755,629 | 4.06 |
| 3/28/2025 | 4.24 | 4.28 | 4.12 | 4.14 | 712,692 | 4.14 |
| 3/27/2025 | 4.30 | 4.37 | 4.21 | 4.26 | 445,386 | 4.26 |
| 3/26/2025 | 4.50 | 4.57 | 4.28 | 4.32 | 608,408 | 4.32 |
| 3/25/2025 | 4.50 | 4.57 | 4.46 | 4.52 | 625,924 | 4.52 |
| 3/24/2025 | 4.48 | 4.55 | 4.46 | 4.50 | 1,303,593 | 4.50 |
| 3/21/2025 | 4.34 | 4.48 | 4.26 | 4.47 | 947,689 | 4.47 |
| 3/20/2025 | 4.40 | 4.45 | 4.31 | 4.41 | 1,368,059 | 4.41 |
| 3/19/2025 | 4.38 | 4.50 | 4.29 | 4.45 | 523,817 | 4.45 |
| 3/18/2025 | 4.50 | 4.58 | 4.31 | 4.38 | 791,540 | 4.38 |
| 3/17/2025 | 4.43 | 4.66 | 4.36 | 4.58 | 878,753 | 4.58 |
| 3/14/2025 | 4.39 | 4.53 | 4.37 | 4.44 | 621,721 | 4.44 |
| 3/13/2025 | 4.42 | 4.45 | 4.21 | 4.30 | 748,039 | 4.30 |
| 3/12/2025 | 4.40 | 4.50 | 4.29 | 4.46 | 926,789 | 4.46 |
| 3/11/2025 | 4.30 | 4.42 | 4.17 | 4.27 | 910,648 | 4.27 |
| 3/10/2025 | 4.42 | 4.55 | 4.21 | 4.33 | 1,504,341 | 4.33 |
| 3/07/2025 | 4.70 | 4.79 | 4.37 | 4.52 | 999,039 | 4.52 |
| 3/06/2025 | 5.12 | 5.26 | 4.68 | 4.73 | 1,849,221 | 4.73 |
| 3/05/2025 | 4.99 | 5.12 | 4.81 | 4.95 | 852,067 | 4.95 |
| 3/04/2025 | 4.64 | 5.00 | 4.60 | 4.88 | 952,278 | 4.88 |
| 3/03/2025 | 5.15 | 5.15 | 4.75 | 4.76 | 1,404,084 | 4.76 |
| 2/28/2025 | 5.00 | 5.17 | 4.93 | 5.16 | 975,827 | 5.16 |
| 2/27/2025 | 5.16 | 5.17 | 5.00 | 5.01 | 644,002 | 5.01 |
| 2/26/2025 | 5.13 | 5.29 | 5.09 | 5.16 | 592,708 | 5.16 |
| 2/25/2025 | 5.03 | 5.18 | 5.02 | 5.13 | 814,077 | 5.13 |
| 2/24/2025 | 5.24 | 5.29 | 5.00 | 5.02 | 982,531 | 5.02 |
| 2/21/2025 | 5.61 | 5.65 | 5.21 | 5.24 | 800,956 | 5.24 |
| 2/20/2025 | 5.51 | 5.57 | 5.33 | 5.51 | 1,001,050 | 5.51 |
| 2/19/2025 | 5.13 | 5.48 | 5.08 | 5.48 | 892,520 | 5.48 |
| 2/18/2025 | 5.24 | 5.26 | 5.05 | 5.17 | 765,802 | 5.17 |
| 2/14/2025 | 5.37 | 5.39 | 5.21 | 5.28 | 459,404 | 5.28 |
| 2/13/2025 | 5.34 | 5.37 | 5.20 | 5.37 | 530,104 | 5.37 |
| 2/12/2025 | 4.91 | 5.26 | 4.86 | 5.24 | 883,503 | 5.24 |
| 2/11/2025 | 5.31 | 5.44 | 5.17 | 5.18 | 683,040 | 5.18 |
| 2/10/2025 | 5.35 | 5.43 | 5.24 | 5.41 | 885,955 | 5.41 |
| 2/07/2025 | 5.39 | 5.49 | 5.25 | 5.28 | 1,066,237 | 5.28 |
| 2/06/2025 | 5.32 | 5.42 | 5.28 | 5.41 | 943,164 | 5.41 |
| 2/05/2025 | 5.02 | 5.30 | 5.02 | 5.30 | 1,436,575 | 5.30 |
| 2/04/2025 | 5.00 | 5.14 | 4.99 | 5.00 | 895,931 | 5.00 |
| 2/03/2025 | 4.91 | 5.08 | 4.81 | 5.00 | 1,545,791 | 5.00 |
| 1/31/2025 | 5.14 | 5.27 | 5.11 | 5.12 | 995,599 | 5.12 |
| 1/30/2025 | 5.04 | 5.17 | 4.98 | 5.15 | 699,113 | 5.15 |
| 1/29/2025 | 4.94 | 5.03 | 4.88 | 4.98 | 479,483 | 4.98 |
| 1/28/2025 | 4.79 | 5.01 | 4.78 | 4.99 | 626,227 | 4.99 |
| 1/27/2025 | 4.65 | 4.83 | 4.64 | 4.80 | 736,018 | 4.80 |
| 1/24/2025 | 4.70 | 4.87 | 4.70 | 4.77 | 591,233 | 4.77 |
| 1/23/2025 | 4.74 | 4.79 | 4.60 | 4.75 | 701,871 | 4.75 |
| 1/22/2025 | 4.60 | 4.82 | 4.52 | 4.72 | 984,649 | 4.72 |
| 1/21/2025 | 4.50 | 4.61 | 4.46 | 4.60 | 828,363 | 4.60 |
| 1/17/2025 | 4.52 | 4.69 | 4.46 | 4.54 | 863,920 | 4.54 |
| 1/16/2025 | 4.45 | 4.56 | 4.40 | 4.42 | 603,557 | 4.42 |
| 1/15/2025 | 4.30 | 4.63 | 4.30 | 4.46 | 1,096,883 | 4.46 |
| 1/14/2025 | 4.15 | 4.25 | 4.08 | 4.10 | 503,471 | 4.10 |
| 1/13/2025 | 4.16 | 4.20 | 3.98 | 4.15 | 954,811 | 4.15 |
| 1/10/2025 | 4.11 | 4.28 | 4.06 | 4.26 | 1,067,658 | 4.26 |
| 1/08/2025 | 4.19 | 4.29 | 4.05 | 4.20 | 961,511 | 4.20 |
| 1/07/2025 | 4.44 | 4.48 | 4.12 | 4.24 | 1,585,881 | 4.24 |
| 1/06/2025 | 4.55 | 4.63 | 4.34 | 4.44 | 1,026,151 | 4.44 |