The Real Brokerage Inc.REAXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.52 | $3.58 | $3.46 | $3.46 | 835,938 |
| 1/30/2026 | $3.55 | $3.57 | $3.45 | $3.54 | 1.45M |
| 1/29/2026 | $3.67 | $3.72 | $3.57 | $3.58 | 1.19M |
| 1/28/2026 | $3.75 | $3.81 | $3.65 | $3.66 | 1.16M |
| 1/27/2026 | $3.60 | $3.73 | $3.53 | $3.71 | 1.26M |
| 1/26/2026 | $3.69 | $3.70 | $3.62 | $3.63 | 719,036 |
| 1/23/2026 | $3.64 | $3.74 | $3.61 | $3.68 | 788,017 |
| 1/22/2026 | $3.72 | $3.81 | $3.64 | $3.66 | 1.18M |
| 1/21/2026 | $3.57 | $3.70 | $3.56 | $3.69 | 1.25M |
| 1/20/2026 | $3.65 | $3.74 | $3.53 | $3.57 | 1.25M |
| 1/16/2026 | $3.86 | $3.88 | $3.75 | $3.77 | 1.01M |
| 1/15/2026 | $3.89 | $3.93 | $3.79 | $3.86 | 1.67M |
| 1/14/2026 | $4.04 | $4.07 | $3.87 | $3.87 | 1.50M |
| 1/13/2026 | $4.26 | $4.27 | $4.02 | $4.08 | 1.01M |
| 1/12/2026 | $4.11 | $4.30 | $4.02 | $4.27 | 1.81M |
| 1/9/2026 | $3.93 | $4.32 | $3.93 | $4.12 | 3.94M |
| 1/8/2026 | $3.81 | $3.91 | $3.76 | $3.88 | 1.07M |
| 1/7/2026 | $3.71 | $3.95 | $3.71 | $3.85 | 1.26M |
| 1/6/2026 | $3.74 | $3.79 | $3.67 | $3.69 | 1.05M |
| 1/5/2026 | $3.68 | $3.82 | $3.66 | $3.74 | 1.09M |
| 1/2/2026 | $3.65 | $3.78 | $3.55 | $3.69 | 2.42M |
| 12/31/2025 | $3.46 | $3.68 | $3.40 | $3.65 | 2.82M |
| 12/30/2025 | $3.60 | $3.63 | $3.39 | $3.41 | 1.59M |
| 12/29/2025 | $3.68 | $3.69 | $3.58 | $3.59 | 1.42M |
| 12/26/2025 | $3.83 | $3.84 | $3.56 | $3.69 | 1.72M |
| 12/24/2025 | $3.92 | $3.93 | $3.81 | $3.88 | 631,742 |
| 12/23/2025 | $3.96 | $4.01 | $3.84 | $3.93 | 1.37M |
| 12/22/2025 | $3.86 | $4.00 | $3.83 | $3.99 | 1.50M |
| 12/19/2025 | $3.91 | $3.99 | $3.87 | $3.87 | 4.55M |
| 12/18/2025 | $3.86 | $3.99 | $3.86 | $3.93 | 1.44M |
| 12/17/2025 | $3.97 | $4.01 | $3.79 | $3.81 | 1.16M |
| 12/16/2025 | $3.96 | $4.02 | $3.94 | $3.97 | 1.09M |
| 12/15/2025 | $4.23 | $4.27 | $3.92 | $3.99 | 3.82M |
| 12/12/2025 | $4.27 | $4.50 | $4.20 | $4.23 | 2.78M |
| 12/11/2025 | $4.02 | $4.28 | $4.02 | $4.27 | 2.64M |
| 12/10/2025 | $3.97 | $4.11 | $3.92 | $4.03 | 1.47M |
| 12/9/2025 | $3.94 | $4.03 | $3.93 | $3.98 | 1.11M |
| 12/8/2025 | $3.89 | $3.97 | $3.89 | $3.97 | 975,233 |
| 12/5/2025 | $3.86 | $3.99 | $3.86 | $3.88 | 773,400 |
| 12/4/2025 | $3.87 | $3.94 | $3.86 | $3.89 | 614,979 |
| 12/3/2025 | $3.80 | $3.92 | $3.79 | $3.90 | 669,216 |
| 12/2/2025 | $3.90 | $3.90 | $3.73 | $3.78 | 718,600 |
| 12/1/2025 | $3.92 | $3.95 | $3.84 | $3.87 | 883,324 |
| 11/28/2025 | $3.97 | $4.01 | $3.90 | $3.97 | 758,800 |
| 11/26/2025 | $3.98 | $4.01 | $3.93 | $3.98 | 1.14M |
| 11/25/2025 | $3.93 | $4.05 | $3.93 | $3.98 | 1.24M |
| 11/24/2025 | $3.73 | $4.03 | $3.72 | $3.93 | 2.27M |
| 11/21/2025 | $3.43 | $3.75 | $3.43 | $3.73 | 1.71M |
| 11/20/2025 | $3.61 | $3.66 | $3.44 | $3.46 | 1.33M |
| 11/19/2025 | $3.65 | $3.69 | $3.54 | $3.55 | 962,007 |
| 11/18/2025 | $3.61 | $3.70 | $3.59 | $3.65 | 862,206 |
| 11/17/2025 | $3.68 | $3.69 | $3.60 | $3.62 | 1.68M |
| 11/14/2025 | $3.76 | $3.77 | $3.64 | $3.70 | 961,600 |
| 11/13/2025 | $4.05 | $4.16 | $3.83 | $3.86 | 2.10M |
| 11/12/2025 | $3.97 | $4.12 | $3.92 | $4.10 | 1.71M |
| 11/11/2025 | $3.74 | $4.00 | $3.74 | $3.99 | 1.84M |
| 11/10/2025 | $3.69 | $3.79 | $3.64 | $3.75 | 1.51M |
| 11/7/2025 | $3.60 | $3.73 | $3.60 | $3.67 | 1.19M |
| 11/6/2025 | $3.77 | $3.79 | $3.60 | $3.63 | 1.46M |
| 11/5/2025 | $3.74 | $3.94 | $3.74 | $3.79 | 2.01M |
| 11/4/2025 | $3.66 | $3.88 | $3.64 | $3.72 | 2.17M |