NasdaqCM - Delayed Quote USD

The Real Brokerage Inc. (REAX)

3.7300 +0.2500 (+7.18%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 3.4700 3.9150 3.4600 3.7300 3.7300 696,800
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 9, 2024 4.2400 4.5800 4.0900 4.3500 4.3500 1,170,500
Apr 8, 2024 4.1700 4.2700 3.7300 4.2400 4.2400 1,260,500
Apr 5, 2024 3.7200 4.2900 3.6900 4.0900 4.0900 1,998,300
Apr 4, 2024 3.3800 3.9880 3.2700 3.7800 3.7800 2,391,800
Apr 3, 2024 3.0800 3.4000 3.0800 3.3800 3.3800 586,700
Apr 2, 2024 3.0900 3.2100 3.0400 3.0900 3.0900 305,300
Apr 1, 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 8, 2024 3.4200 3.5200 3.3030 3.3900 3.3900 578,500
Mar 7, 2024 3.0500 3.6000 3.0300 3.4300 3.4300 2,225,500
Mar 6, 2024 2.9200 2.9700 2.7700 2.8400 2.8400 313,100
Mar 5, 2024 2.9400 2.9600 2.8500 2.8700 2.8700 198,200
Mar 4, 2024 3.0000 3.0200 2.9100 2.9400 2.9400 137,500
Mar 1, 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 9, 2024 2.9400 3.0000 2.8720 2.9700 2.9700 327,500
Feb 8, 2024 3.1000 3.1000 2.6500 2.9800 2.9800 549,400
Feb 7, 2024 2.9000 3.1000 2.8900 3.0300 3.0300 882,100
Feb 6, 2024 2.8800 2.9000 2.8500 2.8900 2.8900 195,400
Feb 5, 2024 2.9000 2.9000 2.8100 2.8800 2.8800 241,200
Feb 2, 2024 2.9000 2.9000 2.8300 2.9000 2.9000 249,600
Feb 1, 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 9, 2024 1.7700 1.8900 1.7100 1.8200 1.8200 95,800
Jan 8, 2024 1.7700 1.8000 1.7100 1.7650 1.7650 125,300
Jan 5, 2024 1.7900 1.8300 1.7500 1.7700 1.7700 252,900
Jan 4, 2024 1.6500 1.7900 1.6200 1.7900 1.7900 173,800
Jan 3, 2024 1.5700 1.6800 1.5400 1.6500 1.6500 189,900
Jan 2, 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 8, 2023 1.3300 1.3400 1.2800 1.3100 1.3100 160,700
Dec 7, 2023 1.3400 1.3600 1.3300 1.3300 1.3300 52,600
Dec 6, 2023 1.3500 1.3800 1.3500 1.3700 1.3700 59,900
Dec 5, 2023 1.3600 1.3900 1.3400 1.3600 1.3600 48,000
Dec 4, 2023 1.3600 1.4100 1.3600 1.3750 1.3750 59,200
Dec 1, 2023 1.3600 1.4100 1.3600 1.3700 1.3700 64,700
Nov 30, 2023 1.4100 1.4800 1.3600 1.3900 1.3900 119,300
Nov 29, 2023 1.4000 1.4660 1.4000 1.4000 1.4000 69,000
Nov 28, 2023 1.4300 1.4500 1.4000 1.4400 1.4400 61,400
Nov 27, 2023 1.4200 1.4500 1.3600 1.4100 1.4100 88,400
Nov 24, 2023 1.4300 1.4500 1.4200 1.4500 1.4500 43,400
Nov 22, 2023 1.3600 1.4300 1.3600 1.4000 1.4000 93,700
Nov 21, 2023 1.3400 1.4100 1.3200 1.3800 1.3800 59,200
Nov 20, 2023 1.3600 1.4140 1.3000 1.3200 1.3200 73,800
Nov 17, 2023 1.3700 1.4200 1.3700 1.3900 1.3900 69,900
Nov 16, 2023 1.3800 1.4240 1.3600 1.3800 1.3800 69,700
Nov 15, 2023 1.4200 1.4300 1.3000 1.3400 1.3400 163,200
Nov 14, 2023 1.4200 1.5000 1.4100 1.4200 1.4200 89,400
Nov 13, 2023 1.4700 1.4800 1.4000 1.4000 1.4000 99,000
Nov 10, 2023 1.4300 1.5500 1.4000 1.4700 1.4700 176,600
Nov 9, 2023 1.4600 1.5160 1.3800 1.4000 1.4000 297,400
Nov 8, 2023 1.5000 1.5400 1.3800 1.5200 1.5200 205,800
Nov 7, 2023 1.4100 1.5250 1.3100 1.4500 1.4500 133,400
Nov 6, 2023 1.5000 1.5300 1.4000 1.4000 1.4000 190,100
Nov 3, 2023 1.4200 1.5200 1.4200 1.5000 1.5000 78,000
Nov 2, 2023 1.4500 1.5300 1.4300 1.4300 1.4300 180,400
Nov 1, 2023 1.4000 1.4900 1.4000 1.4700 1.4700 57,600
Oct 31, 2023 1.4300 1.4800 1.3600 1.3800 1.3800 126,500
Oct 30, 2023 1.4200 1.5000 1.4180 1.4500 1.4500 78,200
Oct 27, 2023 1.4200 1.5000 1.4200 1.4300 1.4300 100,600
Oct 26, 2023 1.4400 1.4720 1.4200 1.4400 1.4400 44,700
Oct 25, 2023 1.4400 1.4700 1.4000 1.4500 1.4500 60,200
Oct 24, 2023 1.5000 1.5000 1.4100 1.4500 1.4500 89,400
Oct 23, 2023 1.4800 1.5000 1.4000 1.4700 1.4700 158,700
Oct 20, 2023 1.4900 1.5200 1.4800 1.4800 1.4800 55,200
Oct 19, 2023 1.5300 1.5300 1.4400 1.5000 1.5000 70,700
Oct 18, 2023 1.5000 1.5500 1.4700 1.5300 1.5300 76,100
Oct 17, 2023 1.4200 1.4950 1.4010 1.4800 1.4800 81,700
Oct 16, 2023 1.4700 1.5600 1.4000 1.4000 1.4000 81,000
Oct 13, 2023 1.5100 1.5500 1.4900 1.4900 1.4900 50,500
Oct 12, 2023 1.4900 1.5900 1.4900 1.5100 1.5100 47,900
Oct 11, 2023 1.5100 1.5280 1.4300 1.5000 1.5000 81,300
Oct 10, 2023 1.4900 1.6000 1.4500 1.4700 1.4700 98,400
Oct 9, 2023 1.5400 1.5700 1.4700 1.4700 1.4700 63,100
Oct 6, 2023 1.5300 1.6000 1.5000 1.5900 1.5900 56,600
Oct 5, 2023 1.4600 1.6300 1.4600 1.5400 1.5400 66,300
Oct 4, 2023 1.5500 1.6700 1.5000 1.5000 1.5000 86,900
Oct 3, 2023 1.4500 1.6000 1.4500 1.5900 1.5900 59,800
Oct 2, 2023 1.4700 1.5200 1.4100 1.4700 1.4700 97,400
Sep 29, 2023 1.4800 1.5290 1.3700 1.4500 1.4500 159,400
Sep 28, 2023 1.5700 1.6190 1.4700 1.4900 1.4900 108,400
Sep 27, 2023 1.5700 1.6200 1.5500 1.5700 1.5700 85,100
Sep 26, 2023 1.6000 1.6500 1.5200 1.5750 1.5750 113,800
Sep 25, 2023 1.5800 1.6700 1.5800 1.5900 1.5900 23,200
Sep 22, 2023 1.6200 1.6300 1.5500 1.5900 1.5900 135,300
Sep 21, 2023 1.6200 1.7100 1.6000 1.6000 1.6000 144,000
Sep 20, 2023 1.6900 1.7300 1.6200 1.6800 1.6800 38,900
Sep 19, 2023 1.6600 1.7400 1.6000 1.6200 1.6200 191,800
Sep 18, 2023 1.6900 1.7500 1.6400 1.6800 1.6800 54,800
Sep 15, 2023 1.7400 1.7600 1.7100 1.7500 1.7500 137,300
Sep 14, 2023 1.6700 1.7600 1.6520 1.7400 1.7400 205,800
Sep 13, 2023 1.7700 1.7800 1.6500 1.7000 1.7000 141,800
Sep 12, 2023 1.7300 1.7700 1.6900 1.7400 1.7400 99,300
Sep 11, 2023 1.8000 1.8500 1.6900 1.7500 1.7500 128,200
Sep 8, 2023 1.8400 1.8400 1.7900 1.8000 1.8000 70,000
Sep 7, 2023 1.8400 1.8600 1.8200 1.8300 1.8300 31,300
Sep 6, 2023 1.8200 1.8600 1.7700 1.8400 1.8400 61,000
Sep 5, 2023 1.8100 1.8700 1.7800 1.8500 1.8500 133,300
Sep 1, 2023 1.7900 1.8500 1.7600 1.8200 1.8200 87,700
Aug 31, 2023 1.7900 1.8500 1.7700 1.8000 1.8000 112,100
Aug 30, 2023 1.8000 1.8400 1.7600 1.7900 1.7900 147,600
Aug 29, 2023 1.8600 1.8700 1.8400 1.8700 1.8700 44,500
Aug 28, 2023 1.8200 1.8700 1.8200 1.8600 1.8600 119,200
Aug 25, 2023 1.8500 1.8670 1.7900 1.8200 1.8200 140,500
Aug 24, 2023 1.8500 1.8500 1.8100 1.8500 1.8500 37,700
Aug 23, 2023 1.8300 1.8500 1.7800 1.8500 1.8500 103,400
Aug 22, 2023 1.7500 1.8200 1.6900 1.8200 1.8200 89,200
Aug 21, 2023 1.6700 1.7500 1.6300 1.7500 1.7500 90,600
Aug 18, 2023 1.6800 1.7300 1.6600 1.6800 1.6800 164,700
Aug 17, 2023 1.7200 1.7500 1.6100 1.6100 1.6100 130,700
Aug 16, 2023 1.7700 1.7900 1.7100 1.7200 1.7200 118,000
Aug 15, 2023 1.7800 1.8800 1.7300 1.8000 1.8000 106,600
Aug 14, 2023 1.7100 1.8200 1.6600 1.7600 1.7600 127,900
Aug 11, 2023 1.8600 1.9000 1.7800 1.7800 1.7800 67,700
Aug 10, 2023 1.7600 1.9700 1.7600 1.8800 1.8800 270,700
Aug 9, 2023 1.6500 1.8650 1.6500 1.8300 1.8300 241,300
Aug 8, 2023 1.6300 1.6300 1.5600 1.5900 1.5900 49,500
Aug 7, 2023 1.6300 1.6600 1.6100 1.6100 1.6100 27,500
Aug 4, 2023 1.6300 1.6800 1.6200 1.6400 1.6400 30,100
Aug 3, 2023 1.6500 1.6500 1.6000 1.6300 1.6300 39,400
Aug 2, 2023 1.6400 1.6600 1.6000 1.6600 1.6600 33,000
Aug 1, 2023 1.6500 1.6800 1.6200 1.6400 1.6400 76,400
Jul 31, 2023 1.6600 1.7000 1.6400 1.6700 1.6700 56,800
Jul 28, 2023 1.6900 1.7180 1.6600 1.6900 1.6900 121,600
Jul 27, 2023 1.7200 1.7600 1.6400 1.6800 1.6800 69,200
Jul 26, 2023 1.7500 1.7700 1.7130 1.7300 1.7300 22,500
Jul 25, 2023 1.7700 1.8100 1.6600 1.7300 1.7300 102,200
Jul 24, 2023 1.7500 1.8150 1.6700 1.7900 1.7900 37,800
Jul 21, 2023 1.7200 1.7900 1.7120 1.7700 1.7700 91,500
Jul 20, 2023 1.8000 1.8400 1.7100 1.7100 1.7100 94,300
Jul 19, 2023 1.7900 1.8800 1.7800 1.8200 1.8200 91,200
Jul 18, 2023 1.6100 1.7900 1.6100 1.7800 1.7800 119,700
Jul 17, 2023 1.7100 1.7100 1.5500 1.6000 1.6000 246,400
Jul 14, 2023 1.8500 1.8900 1.7500 1.7500 1.7500 116,500
Jul 13, 2023 1.8400 1.9500 1.8400 1.8800 1.8800 78,800
Jul 12, 2023 1.8300 1.8900 1.8200 1.8400 1.8400 89,400
Jul 11, 2023 1.8600 1.9200 1.5800 1.8100 1.8100 210,300
Jul 10, 2023 1.9000 1.9500 1.8600 1.8700 1.8700 74,500
Jul 7, 2023 1.9000 1.9500 1.8600 1.9000 1.9000 127,200
Jul 6, 2023 1.9900 1.9900 1.8800 1.9100 1.9100 123,600
Jul 5, 2023 1.9200 1.9800 1.8800 1.9800 1.9800 108,900
Jul 3, 2023 1.9200 1.9200 1.8400 1.9000 1.9000 151,700
Jun 30, 2023 1.9000 1.9300 1.8600 1.9100 1.9100 178,000
Jun 29, 2023 1.8000 1.8900 1.7700 1.8900 1.8900 158,300
Jun 28, 2023 1.6900 1.8300 1.6900 1.7600 1.7600 109,100
Jun 27, 2023 1.6500 1.7600 1.6200 1.7300 1.7300 82,100
Jun 26, 2023 1.8000 1.8000 1.6700 1.6700 1.6700 149,600
Jun 23, 2023 1.9000 1.9000 1.6700 1.7400 1.7400 277,400
Jun 22, 2023 1.8600 1.9000 1.8250 1.9000 1.9000 112,400
Jun 21, 2023 1.8200 1.9000 1.8000 1.8400 1.8400 240,800
Jun 20, 2023 1.7300 1.8500 1.6900 1.8200 1.8200 330,100
Jun 16, 2023 1.5400 1.7500 1.4800 1.7200 1.7200 307,300
Jun 15, 2023 1.4100 1.6000 1.4050 1.5300 1.5300 530,600
Jun 14, 2023 1.4400 1.4400 1.3800 1.4200 1.4200 94,800
Jun 13, 2023 1.3800 1.3900 1.3200 1.3800 1.3800 69,300
Jun 12, 2023 1.4000 1.4090 1.3200 1.3300 1.3300 70,500
Jun 9, 2023 1.4300 1.4300 1.3500 1.4000 1.4000 97,200
Jun 8, 2023 1.3100 1.4100 1.3100 1.4100 1.4100 111,700
Jun 7, 2023 1.3200 1.3900 1.2700 1.3300 1.3300 111,100
Jun 6, 2023 1.2600 1.3400 1.2500 1.3200 1.3200 151,900
Jun 5, 2023 1.2500 1.2900 1.2300 1.2600 1.2600 88,500
Jun 2, 2023 1.2500 1.2750 1.2300 1.2700 1.2700 67,500
Jun 1, 2023 1.3400 1.3400 1.2500 1.2500 1.2500 46,000
May 31, 2023 1.2900 1.3400 1.2600 1.2800 1.2800 622,500
May 30, 2023 1.3200 1.3300 1.2500 1.3100 1.3100 113,800
May 26, 2023 1.1700 1.3350 1.1700 1.3000 1.3000 292,100
May 25, 2023 1.1600 1.1930 1.1600 1.1700 1.1700 31,000
May 24, 2023 1.2000 1.2000 1.1450 1.2000 1.2000 124,100
May 23, 2023 1.1700 1.2000 1.1500 1.1900 1.1900 151,300
May 22, 2023 1.1600 1.1600 1.1200 1.1300 1.1300 90,000
May 19, 2023 1.2100 1.2100 1.1500 1.1900 1.1900 211,200
May 18, 2023 1.2000 1.2300 1.1300 1.1800 1.1800 203,500
May 17, 2023 1.1800 1.2100 1.1800 1.1800 1.1800 37,800
May 16, 2023 1.1600 1.2100 1.1400 1.2000 1.2000 92,400
May 15, 2023 1.2300 1.2300 1.1000 1.1700 1.1700 240,300
May 12, 2023 1.1300 1.2200 1.1300 1.2200 1.2200 180,300
May 11, 2023 1.2100 1.2180 1.0900 1.1500 1.1500 292,600
May 10, 2023 1.1600 1.2200 1.1600 1.2200 1.2200 93,400
May 9, 2023 1.1700 1.2100 1.1600 1.1700 1.1700 36,300
May 8, 2023 1.2300 1.2300 1.1600 1.1900 1.1900 122,400
May 5, 2023 1.2200 1.2490 1.2000 1.2200 1.2200 125,700
May 4, 2023 1.1900 1.2200 1.1800 1.1900 1.1900 65,900
May 3, 2023 1.1800 1.2400 1.1800 1.1800 1.1800 98,400
May 2, 2023 1.2100 1.2150 1.1700 1.2000 1.2000 100,200
May 1, 2023 1.1800 1.2100 1.1800 1.1900 1.1900 53,100
Apr 28, 2023 1.2000 1.2100 1.1900 1.1900 1.1900 41,600
Apr 27, 2023 1.1800 1.2150 1.1700 1.1800 1.1800 112,400
Apr 26, 2023 1.1800 1.2300 1.1800 1.2000 1.2000 76,700
Apr 25, 2023 1.2000 1.2100 1.1900 1.1900 1.1900 26,600
Apr 24, 2023 1.2200 1.2500 1.1900 1.2000 1.2000 82,500

Related Tickers

EXPI eXp World Holdings, Inc.
10.54
+5.08%
 
RMAX RE/MAX Holdings, Inc.
7.10
-0.28%
 
HOUS Anywhere Real Estate Inc.
5.53
+0.91%
 
OPAD Offerpad Solutions Inc.
7.42
-0.27%
 
KW Kennedy-Wilson Holdings, Inc.
8.58
+0.70%
 
COMP Compass, Inc.
3.4100
+2.71%
 
RDFN Redfin Corporation
5.37
+2.48%
 
DOUG Douglas Elliman Inc.
1.2600
0.00%
 
MMI Marcus & Millichap, Inc.
32.36
+2.41%
 
LRHC La Rosa Holdings Corp.
1.6100
-0.62%