Dark

REAX
REAL BROKERAGE INC
stock NASDAQ

At Close

Aug 24, 2026 3:59:59 PM EDT

2.40USD-9.091%(-0.24)20,456,646

2.38Bid 2.44Ask 0.06Spread

Pre-market

Aug 24, 2026 9:06:30 AM EDT

2.60USD-1.428%(-0.04)3,365

After-hours

Aug 24, 2026 4:59:30 PM EDT

2.61USD+8.750%(+0.21)582,751

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.5900	2.6000	2.2000	2.4000	-9.091%	20,456,646	0.000%
2026-08-21	2.6760	2.7900	2.6250	2.6400	-4.000%	7,435,268	-9.091%
2026-08-20	2.7500	2.8500	2.7000	2.7500	-1.434%	5,009,764	-12.727%
2026-08-19	2.6400	2.8100	2.6367	2.7900	+5.283%	4,348,441	-13.978%
2026-08-18	2.4100	2.6950	2.3900	2.6500	+9.504%	7,793,905	-9.434%
2026-08-17	2.3500	2.4900	2.3000	2.4200	+0.833%	7,269,890	-0.826%
2026-08-14	2.4100	2.5800	2.3850	2.4000	0.000%	7,007,207	0.000%
2026-08-13	2.3300	2.4100	2.2700	2.4000	+3.004%	6,107,328	0.000%
2026-08-12	2.3000	2.3900	2.3000	2.3300	+1.304%	4,721,696	+3.004%
2026-08-11	2.1400	2.3300	2.1100	2.3000	+7.477%	5,943,133	+4.348%
2026-08-10	2.1000	2.1600	2.0200	2.1400	0.000%	4,967,182	+12.150%
2026-08-07	2.1600	2.2000	2.0500	2.1400	+7.538%	7,432,221	+12.150%
2026-08-06	1.8300	2.0500	1.6700	1.9900	+15.029%	8,647,181	+20.603%
2026-08-05	1.7200	1.7500	1.6900	1.7300	-0.575%	2,892,951	+38.728%
2026-08-04	1.6200	1.7500	1.6100	1.7400	+6.748%	5,812,441	+37.931%
2026-08-03	1.6100	1.6600	1.5800	1.6300	+1.875%	5,357,642	+47.239%
2026-07-31	1.6200	1.6800	1.5900	1.6000	-2.439%	4,851,231	+50.000%
2026-07-30	1.6600	1.6600	1.5700	1.6400	-0.606%	3,718,734	+46.341%
2026-07-29	1.6900	1.7400	1.6100	1.6500	-4.070%	5,796,566	+45.455%
2026-07-28	1.7500	1.8300	1.6900	1.7200	-2.273%	3,755,840	+39.535%
2026-07-27	1.7200	1.8100	1.7200	1.7600	+4.142%	3,805,612	+36.364%
2026-07-24	1.7100	1.7600	1.6701	1.6900	+1.198%	3,812,326	+42.012%
2026-07-23	1.8500	1.8600	1.6350	1.6700	-11.170%	4,606,812	+43.713%
2026-07-22	2.0200	2.0200	1.8700	1.8800	-6.000%	4,022,324	+27.660%
2026-07-21	2.0300	2.0700	1.9700	2.0000	-0.498%	2,965,298	+20.000%
2026-07-20	2.0700	2.0985	2.0000	2.0100	-3.365%	3,098,347	+19.403%
2026-07-17	2.1400	2.2000	2.0600	2.0800	-4.587%	3,140,715	+15.385%
2026-07-16	2.2200	2.2400	2.1000	2.1800	-1.357%	3,420,231	+10.092%
2026-07-15	1.9800	2.2200	1.9800	2.2100	+10.500%	4,094,463	+8.597%
2026-07-14	2.0300	2.1900	1.9900	2.0000	-3.382%	4,296,060	+20.000%
2026-07-13	2.0600	2.1100	1.9900	2.0700	+0.976%	4,907,388	+15.942%
2026-07-10	2.1900	2.2200	2.0000	2.0500	-4.206%	3,845,985	+17.073%
2026-07-09	2.1750	2.2450	2.1400	2.1400	-2.727%	2,654,237	+12.150%
2026-07-08	2.2000	2.2350	2.0900	2.2000	-2.222%	4,609,212	+9.091%
2026-07-07	2.2300	2.3050	2.2200	2.2500	+2.273%	5,076,874	+6.667%
2026-07-06	2.1600	2.2100	2.0600	2.2000	+1.382%	4,600,026	+9.091%
2026-07-02	1.9600	2.1900	1.9600	2.1700	+9.596%	9,237,444	+10.599%
2026-07-01	1.8200	2.0300	1.7812	1.9800	+8.791%	6,158,327	+21.212%
2026-06-30	1.8700	1.8800	1.8150	1.8200	-3.191%	3,005,302	+31.868%
2026-06-29	1.8600	1.9200	1.8050	1.8800	+0.535%	4,009,093	+27.660%
2026-06-26	1.7500	1.8700	1.7300	1.8700	+8.092%	9,024,874	+28.342%
2026-06-25	1.7700	1.8050	1.7150	1.7300	-2.260%	2,840,842	+38.728%
2026-06-24	1.7500	1.8600	1.7242	1.7700	+1.143%	3,696,730	+35.593%
2026-06-23	1.7200	1.7800	1.7100	1.7500	+1.156%	2,483,808	+37.143%
2026-06-22	1.7600	1.8000	1.7150	1.7300	-1.705%	3,191,058	+38.728%
2026-06-18	1.7400	1.7950	1.7100	1.7600	+2.924%	3,189,646	+36.364%
2026-06-17	1.7400	1.7800	1.6900	1.7100	-0.581%	4,161,510	+40.351%
2026-06-16	1.6700	1.7400	1.6600	1.7200	+3.614%	3,786,514	+39.535%
2026-06-15	1.6500	1.7700	1.6450	1.6600	+2.469%	3,004,195	+44.578%
2026-06-12	1.5800	1.6700	1.5600	1.6200	+1.887%	3,693,174	+48.148%
2026-06-11	1.6400	1.6500	1.5500	1.5900	-3.049%	3,706,745	+50.943%
2026-06-10	1.6650	1.7200	1.6100	1.6400	-2.381%	2,513,258	+46.341%
2026-06-09	1.6800	1.7400	1.6500	1.6800	-0.592%	2,612,015	+42.857%
2026-06-08	1.6600	1.7500	1.6403	1.6900	+0.595%	3,429,658	+42.012%
2026-06-05	1.6200	1.6800	1.6100	1.6800	+3.704%	2,297,466	+42.857%
2026-06-04	1.6300	1.6800	1.6000	1.6200	+0.621%	3,420,236	+48.148%
2026-06-03	1.7100	1.7200	1.5800	1.6100	-6.395%	4,913,367	+49.068%
2026-06-02	1.8100	1.8100	1.6950	1.7200	-5.495%	4,024,727	+39.535%
2026-06-01	1.7900	1.8600	1.7450	1.8200	+1.111%	3,212,448	+31.868%
2026-05-29	1.7500	1.8100	1.7300	1.8000	+2.857%	2,633,498	+33.333%
2026-05-28	1.7400	1.8050	1.7200	1.7500	+0.575%	2,823,475	+37.143%
2026-05-27	1.8000	1.8400	1.7000	1.7400	-2.793%	4,229,191	+37.931%
2026-05-26	1.7900	1.8500	1.7500	1.7900	+0.562%	2,956,005	+34.078%
2026-05-22	1.7900	1.8100	1.7400	1.7800	0.000%	2,353,567	+34.831%
2026-05-21	1.7800	1.8100	1.7200	1.7800	-1.111%	2,363,868	+34.831%
2026-05-20	1.7000	1.8100	1.6500	1.8000	+5.882%	3,143,680	+33.333%
2026-05-19	1.7200	1.7900	1.6750	1.7000	-3.409%	2,936,549	+41.176%
2026-05-18	1.6800	1.8100	1.6600	1.7600	+2.924%	4,205,191	+36.364%
2026-05-15	1.7000	1.7450	1.6300	1.7100	0.000%	6,210,543	+40.351%
2026-05-14	1.7600	1.8200	1.7000	1.7100	-2.286%	4,665,761	+40.351%
2026-05-13	1.8500	1.8800	1.7400	1.7500	-5.914%	4,477,548	+37.143%
2026-05-12	1.8800	1.9200	1.8400	1.8600	-2.105%	3,902,137	+29.032%
2026-05-11	2.0500	2.0500	1.8900	1.9000	-6.863%	6,095,849	+26.316%
2026-05-08	2.2300	2.2500	2.0300	2.0400	-8.520%	5,732,576	+17.647%
2026-05-07	2.1600	2.3000	2.1400	2.2300	+6.699%	7,887,954	+7.623%
2026-05-06	2.0800	2.1350	2.0200	2.0900	+2.451%	6,038,349	+14.833%
2026-05-05	2.0900	2.1100	2.0150	2.0400	-1.449%	3,362,395	+17.647%
2026-05-04	2.1500	2.1974	2.0600	2.0700	-2.817%	3,436,090	+15.942%
2026-05-01	2.1000	2.2000	2.0800	2.1300	+1.429%	5,995,236	+12.676%
2026-04-30	2.1600	2.1900	2.0500	2.1000	-2.326%	2,915,001	+14.286%
2026-04-29	2.2200	2.2800	2.1200	2.1500	-3.153%	4,678,475	+11.628%
2026-04-28	2.0800	2.2900	2.0800	2.2200	+9.901%	9,955,995	+8.108%
2026-04-27	1.9800	2.2100	1.9200	2.0200	-24.627%	19,887,669	+18.812%
2026-04-24	2.6100	2.6900	2.5900	2.6800	+2.682%	842,590	-10.448%
2026-04-23	2.6900	2.7600	2.5550	2.6100	-3.333%	1,125,391	-8.046%
2026-04-22	2.6500	2.7300	2.6500	2.7000	+2.273%	857,185	-11.111%
2026-04-21	2.7400	2.8300	2.6400	2.6400	-2.941%	993,351	-9.091%
2026-04-20	2.7000	2.7200	2.5950	2.7200	-0.730%	982,445	-11.765%
2026-04-17	2.6300	2.7600	2.6100	2.7400	+7.031%	833,131	-12.409%
2026-04-16	2.6200	2.6304	2.5500	2.5600	-1.916%	596,395	-6.250%
2026-04-15	2.5200	2.6200	2.5200	2.6100	+1.556%	713,085	-8.046%
2026-04-14	2.5800	2.6250	2.5300	2.5700	+0.391%	618,200	-6.615%
2026-04-13	2.4200	2.5700	2.3900	2.5600	+4.918%	1,363,851	-6.250%
2026-04-10	2.4800	2.4800	2.3900	2.4400	-2.008%	639,712	-1.639%
2026-04-09	2.4900	2.5000	2.3850	2.4900	-0.797%	841,641	-3.614%
2026-04-08	2.5600	2.6100	2.4650	2.5100	+2.449%	862,756	-4.382%
2026-04-07	2.5000	2.5391	2.4000	2.4500	-3.162%	1,294,664	-2.041%
2026-04-06	2.5200	2.5700	2.5000	2.5300	0.000%	789,720	-5.138%
2026-04-02	2.5100	2.5750	2.4200	2.5300	-2.692%	819,439	-5.138%
2026-04-01	2.5200	2.6200	2.5100	2.6000	+4.000%	1,504,636	-7.692%
2026-03-31	2.4500	2.5200	2.3800	2.5000	+3.734%	1,215,978	-4.000%
2026-03-30	2.4000	2.4550	2.3800	2.4100	+0.417%	1,186,008	-0.415%
2026-03-27	2.3900	2.4250	2.3650	2.4000	-0.415%	882,030	0.000%
2026-03-26	2.3900	2.5100	2.3700	2.4100	+0.837%	1,847,503	-0.415%
2026-03-25	2.4600	2.4808	2.3300	2.3900	-1.646%	1,175,512	+0.418%
2026-03-24	2.4000	2.4750	2.3900	2.4300	-0.410%	1,863,346	-1.235%
2026-03-23	2.4100	2.5150	2.4050	2.4400	+3.390%	1,142,276	-1.639%
2026-03-20	2.3700	2.4050	2.3100	2.3600	-1.667%	2,725,438	+1.695%
2026-03-19	2.3700	2.4250	2.3500	2.4000	0.000%	774,527	0.000%
2026-03-18	2.4400	2.4850	2.3850	2.4000	-3.614%	1,129,915	0.000%
2026-03-17	2.4000	2.5300	2.4000	2.4900	+4.622%	937,893	-3.614%
2026-03-16	2.3900	2.4400	2.3550	2.3800	+1.277%	1,059,907	+0.840%
2026-03-13	2.4800	2.5199	2.3400	2.3500	-4.858%	1,158,723	+2.128%
2026-03-12	2.3700	2.5100	2.3500	2.4700	+2.917%	1,906,383	-2.834%
2026-03-11	2.4500	2.4700	2.3700	2.4000	-2.041%	1,129,517	0.000%
2026-03-10	2.5300	2.5374	2.4250	2.4500	-2.778%	1,762,807	-2.041%
2026-03-09	2.4700	2.5200	2.3900	2.5200	-0.395%	1,931,869	-4.762%
2026-03-06	2.5400	2.7050	2.5100	2.5300	-2.692%	2,125,978	-5.138%
2026-03-05	2.7800	2.9000	2.5213	2.6000	-5.797%	3,894,966	-7.692%
2026-03-04	2.8500	2.9800	2.7000	2.7600	+0.730%	2,418,168	-13.043%
2026-03-03	2.6200	2.7700	2.5600	2.7400	+3.396%	1,881,517	-12.409%
2026-03-02	2.5800	2.6800	2.5600	2.6500	0.000%	1,320,716	-9.434%
2026-02-27	2.7200	2.7767	2.6050	2.6500	-4.332%	1,201,698	-9.434%
2026-02-26	2.7300	2.8600	2.6800	2.7700	+1.465%	1,578,376	-13.357%
2026-02-25	2.5800	2.7400	2.5600	2.7300	+5.405%	1,459,638	-12.088%
2026-02-24	2.4700	2.6185	2.4500	2.5900	+3.600%	2,010,257	-7.336%
2026-02-23	2.6200	2.6642	2.4450	2.5000	-4.943%	2,166,419	-4.000%
2026-02-20	2.6500	2.7150	2.6200	2.6300	-1.128%	1,098,704	-8.745%
2026-02-19	2.5800	2.6800	2.5000	2.6600	+3.101%	1,380,269	-9.774%
2026-02-18	2.6300	2.7000	2.5600	2.5800	-1.901%	1,191,281	-6.977%
2026-02-17	2.7000	2.7401	2.5600	2.6300	-3.309%	1,684,450	-8.745%
2026-02-13	2.7100	2.8000	2.6850	2.7200	+2.642%	3,716,654	-11.765%
2026-02-12	2.8900	2.9000	2.5500	2.6500	-7.986%	2,821,909	-9.434%
2026-02-11	3.2000	3.2200	2.8400	2.8800	-8.280%	3,220,127	-16.667%
2026-02-10	3.2200	3.2800	3.1225	3.1400	-2.484%	1,508,062	-23.567%
2026-02-09	3.2000	3.2350	3.1400	3.2200	0.000%	1,026,986	-25.466%
2026-02-06	3.1000	3.2399	3.0700	3.2200	+5.574%	1,126,540	-25.466%
2026-02-05	3.2100	3.2700	3.0150	3.0500	-5.280%	2,269,698	-21.311%
2026-02-04	3.2500	3.2900	3.1300	3.2200	-0.923%	1,742,232	-25.466%
2026-02-03	3.4050	3.4800	3.1950	3.2500	-4.412%	1,956,663	-26.154%
2026-02-02	3.5200	3.5750	3.3850	3.4000	-3.955%	1,557,925	-29.412%
2026-01-30	3.5500	3.5650	3.4450	3.5400	-1.117%	1,448,386	-32.203%
2026-01-29	3.6650	3.7200	3.5700	3.5800	-2.186%	1,186,965	-32.961%
2026-01-28	3.7500	3.8100	3.6500	3.6600	-1.348%	1,146,148	-34.426%
2026-01-27	3.6000	3.7300	3.5250	3.7100	+2.204%	1,264,259	-35.310%
2026-01-26	3.6900	3.7000	3.6200	3.6300	-1.359%	717,831	-33.884%
2026-01-23	3.6400	3.7400	3.6100	3.6800	+0.546%	788,017	-34.783%
2026-01-22	3.7200	3.8100	3.6410	3.6600	-0.813%	1,181,970	-34.426%
2026-01-21	3.5700	3.7000	3.5550	3.6900	+3.361%	1,248,290	-34.959%
2026-01-20	3.6500	3.7400	3.5250	3.5700	-5.305%	1,244,660	-32.773%
2026-01-16	3.8600	3.8750	3.7500	3.7700	-2.332%	1,012,668	-36.340%
2026-01-15	3.8900	3.9300	3.7900	3.8600	-0.258%	1,663,403	-37.824%
2026-01-14	4.0400	4.0700	3.8700	3.8700	-5.147%	1,494,027	-37.984%
2026-01-13	4.2600	4.2710	4.0200	4.0800	-4.450%	1,001,258	-41.176%
2026-01-12	4.1100	4.2950	4.0200	4.2700	+3.641%	1,811,225	-43.794%
2026-01-09	3.9300	4.3199	3.9300	4.1200	+6.186%	3,909,317	-41.748%
2026-01-08	3.8100	3.9100	3.7601	3.8800	+0.779%	1,071,497	-38.144%
2026-01-07	3.7100	3.9500	3.7100	3.8500	+4.336%	1,260,143	-37.662%
2026-01-06	3.7350	3.7900	3.6700	3.6900	-1.337%	1,052,585	-34.959%
2026-01-05	3.6800	3.8200	3.6640	3.7400	+1.355%	1,091,127	-35.829%
2026-01-02	3.6500	3.7800	3.5500	3.6900	+1.096%	2,416,208	-34.959%
2025-12-31	3.4600	3.6800	3.4000	3.6500	+7.038%	2,817,948	-34.247%
2025-12-30	3.6000	3.6250	3.3900	3.4100	-5.014%	1,587,489	-29.619%
2025-12-29	3.6800	3.6908	3.5750	3.5900	-2.710%	1,420,402	-33.148%
2025-12-26	3.8300	3.8400	3.5600	3.6900	-4.897%	1,713,225	-34.959%
2025-12-24	3.9200	3.9300	3.8100	3.8800	-1.272%	630,742	-38.144%
2025-12-23	3.9600	4.0050	3.8400	3.9300	-1.504%	1,373,474	-38.931%
2025-12-22	3.8600	4.0000	3.8250	3.9900	+3.101%	1,498,095	-39.850%
2025-12-19	3.9100	3.9850	3.8650	3.8700	-1.527%	4,551,657	-37.984%
2025-12-18	3.8600	3.9850	3.8600	3.9300	+3.150%	1,438,510	-38.931%
2025-12-17	3.9700	4.0100	3.7900	3.8100	-4.030%	1,155,635	-37.008%
2025-12-16	3.9600	4.0200	3.9400	3.9700	-0.501%	1,085,882	-39.547%
2025-12-15	4.2300	4.2700	3.9150	3.9900	-5.674%	3,817,188	-39.850%
2025-12-12	4.2700	4.5000	4.2000	4.2300	-0.937%	2,779,439	-43.262%
2025-12-11	4.0200	4.2800	4.0200	4.2700	+5.955%	2,643,120	-43.794%
2025-12-10	3.9700	4.1050	3.9203	4.0300	+1.256%	1,464,512	-40.447%
2025-12-09	3.9400	4.0250	3.9300	3.9800	+0.252%	1,109,805	-39.698%
2025-12-08	3.8900	3.9700	3.8900	3.9700	+2.320%	974,833	-39.547%
2025-12-05	3.8600	3.9850	3.8600	3.8800	-0.257%	772,793	-38.144%
2025-12-04	3.8700	3.9350	3.8550	3.8900	-0.256%	614,679	-38.303%
2025-12-03	3.8000	3.9200	3.7900	3.9000	+3.175%	669,065	-38.462%
2025-12-02	3.9000	3.9000	3.7300	3.7800	-2.326%	718,265	-36.508%
2025-12-01	3.9150	3.9500	3.8401	3.8700	-2.519%	882,919	-37.984%
2025-11-28	3.9700	4.0100	3.9000	3.9700	-0.251%	758,375	-39.547%
2025-11-26	3.9800	4.0050	3.9300	3.9800	0.000%	1,139,767	-39.698%
2025-11-25	3.9300	4.0500	3.9300	3.9800	+1.272%	1,242,786	-39.698%
2025-11-24	3.7300	4.0300	3.7150	3.9300	+5.362%	2,272,505	-38.931%
2025-11-21	3.4300	3.7450	3.4300	3.7300	+7.803%	1,709,437	-35.657%
2025-11-20	3.6100	3.6600	3.4400	3.4600	-2.535%	1,329,079	-30.636%
2025-11-19	3.6500	3.6900	3.5350	3.5500	-2.740%	961,408	-32.394%
2025-11-18	3.6100	3.6950	3.5900	3.6500	+0.829%	860,727	-34.247%
2025-11-17	3.6800	3.6850	3.5950	3.6200	-2.162%	1,681,920	-33.702%
2025-11-14	3.7600	3.7700	3.6400	3.7000	-4.145%	961,174	-35.135%
2025-11-13	4.0500	4.1550	3.8300	3.8600	-5.854%	2,096,738	-37.824%
2025-11-12	3.9700	4.1150	3.9200	4.1000	+2.757%	1,707,652	-41.463%
2025-11-11	3.7400	4.0000	3.7400	3.9900	+6.400%	1,835,714	-39.850%
2025-11-10	3.6900	3.7899	3.6400	3.7500	+2.180%	1,507,082	-36.000%
2025-11-07	3.6000	3.7250	3.6000	3.6700	+1.102%	1,193,231	-34.605%
2025-11-06	3.7700	3.7900	3.5950	3.6300	-4.222%	1,457,925	-33.884%
2025-11-05	3.7400	3.9350	3.7400	3.7900	+1.882%	2,010,191	-36.675%
2025-11-04	3.6600	3.8793	3.6388	3.7200	+0.813%	2,166,716	-35.484%
2025-11-03	3.7200	3.7700	3.5800	3.6900	-0.806%	2,038,214	-34.959%
2025-10-31	3.5000	3.7250	3.4900	3.7200	+7.205%	2,534,331	-35.484%
2025-10-30	3.6700	3.7400	3.4200	3.4700	-2.801%	2,618,578	-30.836%
2025-10-29	3.8700	3.9300	3.5650	3.5700	-7.513%	2,439,081	-32.773%
2025-10-28	3.8800	3.9600	3.8450	3.8600	-0.771%	1,431,047	-37.824%
2025-10-27	3.9100	3.9500	3.8600	3.8900	-0.256%	939,615	-38.303%
2025-10-24	3.9500	3.9750	3.8900	3.9000	+0.775%	730,523	-38.462%
2025-10-23	3.9000	3.9850	3.8550	3.8700	-1.023%	685,918	-37.984%
2025-10-22	3.9700	4.0200	3.8600	3.9100	-2.494%	1,191,646	-38.619%
2025-10-21	3.9100	4.0656	3.9100	4.0100	+2.558%	1,583,388	-40.150%
2025-10-20	3.7500	3.9350	3.7500	3.9100	+5.391%	1,831,557	-38.619%
2025-10-17	3.6300	3.7250	3.5944	3.7100	+0.542%	2,435,237	-35.310%
2025-10-16	3.9500	3.9650	3.6800	3.6900	-5.867%	1,822,842	-34.959%
2025-10-15	4.0500	4.0800	3.9000	3.9200	-2.730%	1,210,502	-38.776%
2025-10-14	3.8900	4.0750	3.8600	4.0300	+2.545%	1,275,280	-40.447%
2025-10-13	3.9500	3.9950	3.9035	3.9300	+0.255%	1,260,325	-38.931%
2025-10-10	4.0300	4.0899	3.8800	3.9200	-2.970%	1,991,019	-38.776%
2025-10-09	4.1500	4.1600	4.0300	4.0400	-2.179%	1,359,383	-40.594%
2025-10-08	4.1400	4.1950	4.0800	4.1300	-0.242%	1,303,510	-41.889%
2025-10-07	4.2700	4.3000	4.0900	4.1400	-2.817%	1,583,051	-42.029%
2025-10-06	4.2700	4.3080	4.1150	4.2600	+3.650%	2,750,488	-43.662%
2025-10-03	4.2000	4.2394	4.1000	4.1100	+0.983%	2,192,285	-41.606%
2025-10-02	4.0500	4.0900	3.9950	4.0700	+0.246%	1,642,598	-41.032%
2025-10-01	4.1500	4.1600	3.9700	4.0600	-2.871%	2,994,340	-40.887%
2025-09-30	4.3700	4.3800	4.1500	4.1800	-4.566%	1,826,651	-42.584%
2025-09-29	4.5800	4.5900	4.2800	4.3800	-3.311%	1,773,743	-45.205%
2025-09-26	4.6200	4.6300	4.4900	4.5300	-2.581%	1,806,727	-47.020%
2025-09-25	4.6300	4.7400	4.5850	4.6500	-0.853%	1,227,670	-48.387%
2025-09-24	4.9700	4.9980	4.6850	4.6900	-6.012%	1,685,350	-48.827%
2025-09-23	5.0000	5.1600	4.9500	4.9900	-0.598%	2,764,223	-51.904%
2025-09-22	5.0000	5.0650	4.8700	5.0200	+2.449%	1,730,109	-52.191%
2025-09-19	4.9600	4.9750	4.8550	4.9000	-1.408%	1,831,866	-51.020%
2025-09-18	5.1600	5.1600	4.9100	4.9700	-1.584%	1,723,694	-51.710%
2025-09-17	5.0500	5.2500	5.0300	5.0500	0.000%	4,806,325	-52.475%
2025-09-16	5.0900	5.2000	5.0000	5.0500	-0.786%	2,173,156	-52.475%
2025-09-15	4.9800	5.1900	4.9500	5.0900	+2.414%	2,926,751	-52.849%
2025-09-12	5.1100	5.1500	4.8500	4.9700	-2.740%	2,490,755	-51.710%
2025-09-11	5.0400	5.1800	5.0400	5.1100	+1.389%	3,884,738	-53.033%
2025-09-10	5.1300	5.2000	4.9450	5.0400	-1.754%	1,671,607	-52.381%
2025-09-09	5.0600	5.1800	5.0300	5.1300	+0.984%	2,707,465	-53.216%
2025-09-08	5.2500	5.3100	5.0700	5.0800	-3.238%	1,674,896	-52.756%
2025-09-05	5.3900	5.4050	5.2000	5.2500	0.000%	4,058,144	-54.286%
2025-09-04	5.2700	5.3098	5.2000	5.2500	-0.380%	1,502,758	-54.286%
2025-09-03	5.2500	5.3450	5.2300	5.2700	+0.381%	2,098,908	-54.459%
2025-09-02	5.2600	5.3000	5.1500	5.2500	-2.416%	1,651,685	-54.286%
2025-08-29	5.2500	5.3900	5.2026	5.3800	+3.065%	1,830,039	-55.390%
2025-08-28	5.2000	5.2900	5.0500	5.2200	+0.967%	2,313,014	-54.023%
2025-08-27	5.1300	5.3900	5.0950	5.1700	+0.780%	5,627,176	-53.578%
2025-08-26	5.0100	5.3700	5.0100	5.1300	+2.395%	5,026,270	-53.216%
2025-08-25	4.6200	5.1050	4.6100	5.0100	+8.207%	6,586,312	-52.096%
2025-08-22	4.4600	4.7200	4.4100	4.6300	+3.812%	4,133,059	-48.164%
2025-08-21	4.3500	4.4800	4.2805	4.4600	+2.059%	702,657	-46.188%
2025-08-20	4.4800	4.5000	4.3000	4.3700	-2.455%	956,446	-45.080%
2025-08-19	4.5300	4.6400	4.4600	4.4800	-0.885%	1,323,802	-46.429%
2025-08-18	4.4700	4.6200	4.4600	4.5200	+0.668%	2,401,639	-46.903%
2025-08-15	4.5000	4.5200	4.3700	4.4900	+0.447%	1,223,673	-46.548%
2025-08-14	4.4300	4.5275	4.3850	4.4700	-0.667%	1,352,831	-46.309%
2025-08-13	4.3100	4.5800	4.3000	4.5000	+4.408%	3,816,711	-46.667%
2025-08-12	4.0600	4.3300	4.0300	4.3100	+5.379%	1,361,600	-44.316%
2025-08-11	3.9200	4.2050	3.9000	4.0900	+3.807%	1,811,891	-41.320%
2025-08-08	4.0500	4.0700	3.8650	3.9400	-3.667%	1,398,282	-39.086%
2025-08-07	4.4900	4.5700	3.8700	4.0900	-0.487%	2,381,260	-41.320%
2025-08-06	4.0900	4.1501	4.0400	4.1100	-0.243%	556,932	-41.606%
2025-08-05	4.0000	4.1400	3.9600	4.1200	+3.000%	799,335	-41.748%
2025-08-04	3.9000	4.0250	3.8950	4.0000	+3.093%	697,231	-40.000%
2025-08-01	3.9000	3.9700	3.8700	3.8800	-1.772%	797,655	-38.144%
2025-07-31	3.9800	3.9900	3.9200	3.9500	-0.754%	935,823	-39.241%
2025-07-30	4.0800	4.1100	3.9500	3.9800	-2.451%	973,570	-39.698%
2025-07-29	4.1700	4.1700	4.0500	4.0800	-0.971%	750,467	-41.176%
2025-07-28	4.1400	4.1500	4.0700	4.1200	-0.483%	513,668	-41.748%
2025-07-25	4.2000	4.2100	4.1000	4.1400	-1.429%	865,307	-42.029%
2025-07-24	4.2700	4.2882	4.1500	4.2000	-2.778%	733,890	-42.857%
2025-07-23	4.3500	4.3750	4.2600	4.3200	-0.461%	865,549	-44.444%
2025-07-22	4.1500	4.4100	4.1200	4.3400	+4.578%	1,472,881	-44.700%
2025-07-21	3.9000	4.2300	3.8500	4.1500	+8.073%	1,708,495	-42.169%
2025-07-18	3.9700	3.9700	3.8100	3.8400	-2.785%	1,193,568	-37.500%
2025-07-17	3.9800	4.0400	3.9400	3.9500	-0.754%	445,384	-39.241%
2025-07-16	3.9500	3.9900	3.8800	3.9800	+0.759%	756,315	-39.698%
2025-07-15	4.1000	4.1000	3.9400	3.9500	-2.709%	611,883	-39.241%
2025-07-14	4.0100	4.0900	3.9600	4.0600	+0.495%	644,658	-40.887%
2025-07-11	4.2100	4.2854	4.0350	4.0400	-5.164%	813,460	-40.594%
2025-07-10	4.2200	4.3000	4.1903	4.2600	+0.472%	651,854	-43.662%
2025-07-09	4.1200	4.3400	4.1068	4.2400	+3.163%	1,105,170	-43.396%
2025-07-08	4.0900	4.1900	4.0701	4.1100	-0.243%	569,388	-41.606%
2025-07-07	4.2400	4.2900	4.1000	4.1200	-3.963%	705,138	-41.748%
2025-07-03	4.2600	4.3650	4.2550	4.2900	+0.468%	344,024	-44.056%
2025-07-02	4.3700	4.3800	4.2250	4.2700	-2.733%	1,037,441	-43.794%
2025-07-01	4.4600	4.5350	4.3600	4.3900	-2.661%	775,950	-45.330%
2025-06-30	4.5000	4.5800	4.5000	4.5100	+0.222%	820,282	-46.785%
2025-06-27	4.4100	4.6150	4.3500	4.5000	+2.273%	3,562,711	-46.667%
2025-06-26	4.2100	4.4050	4.0800	4.4000	+2.564%	1,175,985	-45.455%
2025-06-25	4.2000	4.4300	4.2000	4.2900	+4.634%	1,687,307	-44.056%
2025-06-24	4.0300	4.1550	4.0250	4.1000	+1.990%	956,979	-41.463%
2025-06-23	3.9500	4.0650	3.9300	4.0200	+1.772%	1,150,626	-40.299%
2025-06-20	4.0100	4.0380	3.7950	3.9500	-0.253%	1,497,940	-39.241%
2025-06-18	3.9800	4.0550	3.9500	3.9600	0.000%	1,077,085	-39.394%
2025-06-17	3.9600	4.0000	3.8550	3.9600	-1.247%	1,317,693	-39.394%
2025-06-16	4.1100	4.1600	4.0000	4.0100	-2.195%	801,241	-40.150%
2025-06-13	4.1000	4.1900	4.0800	4.1000	-1.442%	791,340	-41.463%
2025-06-12	4.1400	4.2300	4.1331	4.1600	-0.240%	760,939	-42.308%
2025-06-11	4.2500	4.3200	4.1600	4.1700	-1.882%	1,996,045	-42.446%
2025-06-10	4.2200	4.2900	4.2000	4.2500	+0.236%	667,014	-43.529%
2025-06-09	4.1900	4.2500	4.1550	4.2400	+0.952%	720,444	-43.396%
2025-06-06	4.1400	4.2200	4.0400	4.2000	+1.942%	1,197,150	-42.857%
2025-06-05	4.2600	4.2950	4.0750	4.1200	-3.286%	1,275,816	-41.748%
2025-06-04	4.4000	4.4200	4.2411	4.2600	-3.401%	717,608	-43.662%
2025-06-03	4.2500	4.4300	4.0900	4.4100	+3.279%	1,196,515	-45.578%
2025-06-02	4.2000	4.3500	4.1200	4.2700	+3.641%	1,342,103	-43.794%
2025-05-30	4.2250	4.2250	4.0850	4.1200	-1.671%	527,221	-41.748%
2025-05-29	4.1700	4.2800	4.1400	4.1900	+1.208%	691,698	-42.721%
2025-05-28	4.1600	4.2000	4.1200	4.1400	-0.481%	494,003	-42.029%
2025-05-27	4.1600	4.2500	4.1400	4.1600	+0.726%	613,827	-42.308%
2025-05-23	4.1800	4.1800	4.0500	4.1300	+0.487%	538,470	-41.889%
2025-05-22	4.1500	4.2050	4.1000	4.1100	-0.964%	540,711	-41.606%
2025-05-21	4.2500	4.3094	4.1300	4.1500	-3.488%	1,800,165	-42.169%
2025-05-20	4.2800	4.3950	4.2500	4.3000	-0.693%	1,457,961	-44.186%
2025-05-19	4.2600	4.3750	4.2300	4.3300	0.000%	820,205	-44.573%
2025-05-16	4.3400	4.3900	4.2800	4.3300	-0.915%	4,475,997	-44.573%
2025-05-15	4.3300	4.4491	4.2300	4.3700	+0.691%	888,062	-45.080%
2025-05-14	4.3400	4.3900	4.2850	4.3400	-1.139%	623,469	-44.700%
2025-05-13	4.3000	4.4400	4.2750	4.3900	+2.810%	976,034	-45.330%
2025-05-12	4.2500	4.3899	4.1700	4.2700	+3.140%	1,068,407	-43.794%
2025-05-09	4.3800	4.3896	4.0900	4.1400	-4.167%	1,298,867	-42.029%
2025-05-08	4.6600	4.6790	4.1900	4.3200	-3.356%	1,065,724	-44.444%
2025-05-07	4.2500	4.5200	4.2200	4.4700	+5.674%	1,322,105	-46.309%
2025-05-06	4.1100	4.3450	4.0500	4.2300	+1.439%	651,457	-43.262%
2025-05-05	4.3300	4.3500	4.1550	4.1700	-4.795%	619,864	-42.446%
2025-05-02	4.4200	4.4800	4.3650	4.3800	0.000%	348,163	-45.205%
2025-05-01	4.4300	4.4800	4.3450	4.3800	-0.680%	582,785	-45.205%
2025-04-30	4.4700	4.4750	4.3900	4.4100	-3.077%	472,526	-45.578%
2025-04-29	4.5300	4.5800	4.4750	4.5500	-0.219%	475,759	-47.253%
2025-04-28	4.5700	4.6050	4.4700	4.5600	-0.654%	439,919	-47.368%
2025-04-25	4.6300	4.6300	4.5100	4.5900	-1.290%	698,831	-47.712%
2025-04-24	4.6400	4.7200	4.4100	4.6500	-1.691%	1,231,798	-48.387%
2025-04-23	4.9000	4.9900	4.7200	4.7300	+1.502%	898,786	-49.260%
2025-04-22	4.5000	4.6950	4.5000	4.6600	+4.955%	667,450	-48.498%
2025-04-21	4.6100	4.6100	4.3900	4.4400	-4.925%	625,768	-45.946%
2025-04-17	4.6200	4.7250	4.5137	4.6700	+1.082%	665,040	-48.608%
2025-04-16	4.5900	4.7778	4.5700	4.6200	-1.702%	810,569	-48.052%
2025-04-15	4.4500	4.7450	4.4450	4.7000	+5.381%	1,025,744	-48.936%
2025-04-14	4.3600	4.5100	4.3550	4.4600	+3.360%	1,032,428	-46.188%
2025-04-11	4.2600	4.4000	4.1900	4.3150	+1.054%	737,097	-44.380%
2025-04-10	4.3500	4.3750	4.1850	4.2700	-4.260%	829,787	-43.794%
2025-04-09	4.1800	4.5400	4.1150	4.4600	+3.721%	1,282,157	-46.188%
2025-04-08	4.4000	4.4650	4.2150	4.3000	-0.693%	968,485	-44.186%
2025-04-07	3.9800	4.4600	3.9600	4.3300	+2.850%	1,243,447	-44.573%
2025-04-04	3.9200	4.2650	3.9100	4.2100	+2.184%	1,108,146	-42.993%
2025-04-03	3.9400	4.1500	3.9000	4.1200	-2.830%	1,119,749	-41.748%
2025-04-02	4.0400	4.2500	4.0400	4.2400	+2.913%	624,437	-43.396%
2025-04-01	4.0600	4.2400	3.9800	4.1200	+1.478%	625,312	-41.748%
2025-03-31	4.0600	4.0700	3.9700	4.0600	-1.932%	755,629	-40.887%
2025-03-28	4.2400	4.2800	4.1150	4.1400	-2.817%	712,692	-42.029%
2025-03-27	4.3000	4.3650	4.2100	4.2600	-1.389%	445,386	-43.662%
2025-03-26	4.5000	4.5700	4.2800	4.3200	-4.425%	606,597	-44.444%
2025-03-25	4.5000	4.5700	4.4600	4.5200	+0.444%	615,541	-46.903%
2025-03-24	4.4800	4.5500	4.4600	4.5000	+0.671%	1,302,801	-46.667%
2025-03-21	4.3400	4.4800	4.2600	4.4700	+1.361%	886,310	-46.309%
2025-03-20	4.4000	4.4500	4.3100	4.4100	-0.899%	1,366,448	-45.578%
2025-03-19	4.3800	4.5000	4.2900	4.4500	+1.598%	513,686	-46.067%
2025-03-18	4.5000	4.5800	4.3100	4.3800	-4.367%	775,694	-45.205%
2025-03-17	4.4300	4.6550	4.3600	4.5800	+3.153%	871,968	-47.598%
2025-03-14	4.3900	4.5300	4.3700	4.4400	+3.256%	614,768	-45.946%
2025-03-13	4.4200	4.4490	4.2099	4.3000	-3.587%	747,928	-44.186%
2025-03-12	4.4000	4.5000	4.2900	4.4600	+4.450%	916,883	-46.188%
2025-03-11	4.3000	4.4150	4.1650	4.2700	-1.386%	904,616	-43.794%
2025-03-10	4.4200	4.5500	4.2050	4.3300	-4.204%	1,497,993	-44.573%
2025-03-07	4.7000	4.7950	4.3650	4.5200	-4.440%	996,639	-46.903%
2025-03-06	5.1200	5.2600	4.6800	4.7300	-4.444%	1,845,842	-49.260%
2025-03-05	4.9900	5.1242	4.8100	4.9500	+1.434%	863,636	-51.515%

.dark-mode .XsrQnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsrQnR{ color: #333333; background-color: white; border: 2px solid #333333; }REAXREAL BROKERAGE INCstock NASDAQ

REAX
REAL BROKERAGE INC
stock NASDAQ