NASDAQ:REAX | Historical Stock Price | Real Brokerage Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.53$3.06$6.15$12.36$24.812021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.69$3.69207,600——
2021-12-30$3.83$3.83274,500——
2021-12-29$3.75$3.75268,400——
2021-12-28$3.91$3.91410,300——
2021-12-27$4.12$4.12634,400——
2021-12-23$3.71$3.71136,000——
2021-12-22$3.66$3.6672,200——
2021-12-21$3.64$3.64241,700——
2021-12-20$3.76$3.76292,700——
2021-12-17$3.71$3.71210,800——
2021-12-16$3.61$3.61220,100——
2021-12-15$3.58$3.58135,200——
2021-12-14$3.56$3.5672,800——
2021-12-13$3.48$3.48128,800——
2021-12-10$3.53$3.53340,700——
2021-12-09$3.50$3.50420,200——
2021-12-08$3.78$3.78185,000——
2021-12-07$3.73$3.73242,000——
2021-12-06$3.47$3.47241,400——
2021-12-03$3.65$3.65152,600——
2021-12-02$3.58$3.58489,700——
2021-12-01$3.68$3.68365,400——
2021-11-30$3.76$3.76195,700——
2021-11-29$3.77$3.77594,300——
2021-11-26$3.75$3.75267,000——
2021-11-24$3.63$3.63490,400——
2021-11-23$3.50$3.50205,900——
2021-11-22$3.45$3.45265,000——
2021-11-19$3.40$3.40304,300——
2021-11-18$3.40$3.40424,000——
2021-11-17$3.45$3.45511,200——
2021-11-16$3.40$3.40961,000——
2021-11-15$3.24$3.24810,800——
2021-11-12$2.85$2.85610,100——
2021-11-11$2.94$2.94760,900——
2021-11-10$2.47$2.47238,700——
2021-11-09$2.33$2.33234,100——
2021-11-08$2.24$2.24430,600——
2021-11-05$2.21$2.2195,900——
2021-11-04$2.16$2.16164,800——
2021-11-03$2.15$2.15309,400——
2021-11-02$2.11$2.11305,800——
2021-11-01$2.17$2.17353,700——
2021-10-29$1.98$1.98135,200——
2021-10-28$1.94$1.94220,600——
2021-10-27$1.95$1.95214,900——
2021-10-26$1.92$1.92115,500——
2021-10-25$1.93$1.93141,700——
2021-10-22$1.89$1.89145,300——
2021-10-21$1.92$1.92229,700——
2021-10-20$1.90$1.90137,900——
2021-10-19$1.89$1.89148,500——
2021-10-18$1.85$1.85226,500——
2021-10-15$1.82$1.82105,800——
2021-10-14$1.83$1.83101,400——
2021-10-13$1.82$1.82111,000——
2021-10-12$1.86$1.86209,900——
2021-10-11$1.86$1.8683,400——
2021-10-08$1.81$1.8185,900——
2021-10-07$1.82$1.8257,000——
2021-10-06$1.85$1.8553,700——
2021-10-05$1.84$1.8458,800——
2021-10-04$1.83$1.8346,400——
2021-10-01$1.86$1.8667,600——
2021-09-30$1.86$1.8682,700——
2021-09-29$1.82$1.82157,500——
2021-09-28$1.83$1.8392,800——
2021-09-27$1.87$1.8765,400——
2021-09-24$1.86$1.8623,600——
2021-09-23$1.87$1.8781,600——
2021-09-22$1.81$1.8168,400——
2021-09-21$1.84$1.8446,100——
2021-09-20$1.84$1.84111,000——
2021-09-17$1.87$1.8727,700——
2021-09-16$1.85$1.8546,700——
2021-09-15$1.89$1.8931,300——
2021-09-14$1.90$1.9089,000——
2021-09-13$1.92$1.92152,400——
2021-09-10$1.92$1.9274,500——
2021-09-09$1.92$1.92182,200——
2021-09-08$1.96$1.9695,100——
2021-09-07$1.96$1.96106,300——
2021-09-03$1.93$1.9364,500——
2021-09-02$1.95$1.9544,000——
2021-09-01$1.95$1.9576,600——
2021-08-31$1.94$1.94103,700——
2021-08-30$1.92$1.91101,600——
2021-08-27$1.93$1.93136,000——
2021-08-26$1.93$1.9380,000——
2021-08-25$1.98$1.9868,000——
2021-08-24$1.93$1.9396,500——
2021-08-23$1.93$1.93115,200——
2021-08-20$1.88$1.8864,200——
2021-08-19$1.94$1.94100,600——
2021-08-18$1.88$1.88115,500——
2021-08-17$1.82$1.8282,000——
2021-08-16$1.90$1.90153,400——
2021-08-13$2.04$2.0492,600——
2021-08-12$2.02$2.02132,400——
2021-08-11$2.11$2.11150,100——
2021-08-10$2.01$2.01154,000——
2021-08-09$1.97$1.9797,500——
2021-08-06$1.90$1.90165,400——
2021-08-05$1.80$1.8088,700——
2021-08-04$1.78$1.78135,500——
2021-08-03$1.71$1.71106,000——
2021-08-02$1.77$1.7778,200——
2021-07-30$1.80$1.8069,800——
2021-07-29$1.82$1.8293,900——
2021-07-28$1.81$1.8172,700——
2021-07-27$1.83$1.83203,500——
2021-07-26$1.90$1.9079,500——
2021-07-23$1.98$1.98252,000——
2021-07-22$2.08$2.08125,600——
2021-07-21$2.10$2.10136,400——
2021-07-20$1.96$1.9674,400——
2021-07-19$1.88$1.88204,800——
2021-07-16$1.96$1.96292,400——
2021-07-15$2.10$2.10137,200——
2021-07-14$2.09$2.0960,000——
2021-07-13$2.09$2.09125,600——
2021-07-12$2.13$2.1349,600——
2021-07-09$2.13$2.1321,600——
2021-07-08$2.13$2.1377,600——
2021-07-07$2.16$2.1645,600——
2021-07-06$2.19$2.1986,400——
2021-07-02$2.21$2.2171,200——
2021-07-01$2.28$2.2850,800——
2021-06-30$2.26$2.26113,600——
2021-06-29$2.26$2.2678,000——
2021-06-28$2.22$2.2277,200——
2021-06-25$2.28$2.2891,200——
2021-06-24$2.28$2.2878,800——
2021-06-23$2.28$2.2873,200——
2021-06-22$2.35$2.35109,600——
2021-06-21$2.38$2.38115,200——
2021-06-18$2.41$2.41126,400——
2021-06-17$2.47$2.47186,800——
2021-06-16$2.41$2.41280,400——
2021-06-15$2.50$2.50596,000——
2021-06-14$2.30$2.30226,800——
2021-06-11$2.25$2.25238,000——
2021-06-10$2.25$2.25251,200——
2021-06-09$2.02$2.0261,200——
2021-06-08$2.00$2.00103,200——
2021-06-07$1.93$1.9374,800——
2021-06-04$1.80$1.80110,400——
2021-06-03$1.83$1.8385,600——
2021-06-02$1.75$1.7544,000——
2021-06-01$1.66$1.66400——
2021-05-28$1.67$1.67151,100——
2021-05-27$1.69$1.6960,000——
2021-05-26$1.64$1.64115,100——
2021-05-25$1.63$1.6398,700——
2021-05-24$1.76$1.7675,100——
2021-05-21$1.60$1.6064,000——
2021-05-20$1.63$1.6348,900——
2021-05-19$1.59$1.5951,800——
2021-05-18$1.60$1.6054,200——
2021-05-17$1.53$1.53116,000——
2021-05-14$1.61$1.6139,600——
2021-05-13$1.56$1.5633,800——
2021-05-12$1.57$1.57181,100——
2021-05-11$1.67$1.67177,500——
2021-05-10$1.74$1.7497,100——
2021-05-07$1.78$1.78193,000——
2021-05-06$1.75$1.75148,000——
2021-05-05$1.88$1.8866,800——
2021-05-04$1.84$1.84110,700——
2021-05-03$1.88$1.8840,800——
2021-04-30$1.90$1.9068,100——
2021-04-29$1.94$1.94107,500——
2021-04-28$1.89$1.8975,300——
2021-04-27$1.93$1.9335,500——
2021-04-26$1.91$1.91112,300——
2021-04-23$1.93$1.93210,300——
2021-04-22$1.80$1.80396,500——
2021-04-21$1.65$1.65149,800——
2021-04-20$1.72$1.72234,100——
2021-04-19$1.90$1.90112,000——
2021-04-16$1.94$1.9442,600——
2021-04-15$1.92$1.9261,300——
2021-04-14$1.88$1.8888,200——
2021-04-13$1.83$1.8372,000——
2021-04-12$1.91$1.9125,400——
2021-04-09$1.92$1.9219,100——
2021-04-08$1.90$1.9069,500——
2021-04-07$1.89$1.8954,700——
2021-04-06$1.90$1.9058,400——
2021-04-05$1.91$1.9134,500——
2021-04-01$1.91$1.9162,200——
2021-03-31$1.91$1.9181,700——
2021-03-30$1.92$1.9266,700——
2021-03-29$1.97$1.9794,400——
2021-03-26$1.99$1.9985,700——
2021-03-25$2.00$2.00159,400——
2021-03-24$2.00$2.0067,900——
2021-03-23$2.09$2.0956,600——
2021-03-22$2.10$2.10127,700——
2021-03-19$2.11$2.1194,900——
2021-03-18$2.06$2.0670,300——
2021-03-17$2.09$2.0950,100——
2021-03-16$2.10$2.1057,600——
2021-03-15$2.12$2.12119,800——
2021-03-12$2.14$2.1435,700——
2021-03-11$2.05$2.0557,700——
2021-03-10$1.98$1.9859,200——
2021-03-09$1.97$1.9735,400——
2021-03-08$2.05$2.05138,800——
2021-03-05$1.92$1.92318,100——
2021-03-04$1.85$1.85181,000——
2021-03-03$2.14$2.1458,100——
2021-03-02$2.15$2.1575,500——
2021-03-01$2.22$2.22121,600——
2021-02-26$1.98$1.98134,500——
2021-02-25$2.15$2.1592,500——
2021-02-24$2.15$2.1564,100——
2021-02-23$2.31$2.31187,800——
2021-02-22$2.26$2.26138,000——
2021-02-19$2.24$2.2491,400——
2021-02-18$2.26$2.26180,400——
2021-02-17$2.25$2.25203,500——
2021-02-16$2.36$2.36198,100——
2021-02-12$2.39$2.39177,300——
2021-02-11$2.46$2.46178,300——
2021-02-10$2.49$2.49326,400——
2021-02-09$2.48$2.48266,000——
2021-02-08$2.46$2.46868,800——
2021-02-05$2.48$2.481,358,700——
2021-02-04$1.79$1.79523,700——
2021-02-03$1.45$1.45331,400——
2021-02-02$1.40$1.40243,200——
2021-02-01$1.25$1.25255,300——
2021-01-29$1.17$1.171,005,600——
2021-01-28$1.30$1.30594,000——
2021-01-27$1.04$1.04189,700——
2021-01-26$1.00$1.00255,700——
2021-01-25$0.99$0.99247,000——
2021-01-22$1.03$1.03406,100——
2021-01-21$0.93$0.93254,300——
2021-01-20$0.91$0.91516,500——
2021-01-19$0.80$0.80237,400——
2021-01-15$0.82$0.82145,500——
2021-01-14$0.83$0.83175,500——
2021-01-13$0.85$0.85293,100——
2021-01-12$0.86$0.8687,900——
2021-01-11$0.87$0.87148,500——
2021-01-08$0.81$0.8172,400——