Real REMAX Group Inc. REAX
NASDAQ · United States · Finance
$16.08-0.28 (-1.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.08 | -1.71% | $16.43 | $16.62 | $15.68 | 520.50K |
| 2026-09-30 | $16.36 | -0.37% | $16.84 | $16.91 | $16.25 | 511.40K |
| 2026-09-29 | $16.42 | +2.43% | $16.19 | $16.62 | $15.76 | 467.90K |
| 2026-09-28 | $16.03 | -2.43% | $16.28 | $16.89 | $15.70 | 636.80K |
| 2026-09-25 | $16.43 | +6.14% | $15.33 | $17.18 | $15.21 | 991.40K |
| 2026-09-24 | $15.48 | +2.31% | $15.25 | $15.55 | $14.26 | 1.16M |
| 2026-09-23 | $15.13 | -11.68% | $16.99 | $16.99 | $14.95 | 1.19M |
| 2026-09-22 | $17.13 | -0.46% | $16.79 | $17.53 | $16.58 | 825.50K |
| 2026-09-21 | $17.21 | +4.11% | $16.52 | $17.47 | $16.16 | 864.90K |
| 2026-09-18 | $16.53 | -6.13% | $17.37 | $17.58 | $16.10 | 1.19M |
| 2026-09-17 | $17.61 | -7.41% | $19.21 | $19.60 | $17.50 | 1.47M |
| 2026-09-16 | $19.02 | -1.30% | $19.03 | $19.62 | $18.37 | 702.00K |
| 2026-09-15 | $19.27 | -2.73% | $19.70 | $20.07 | $18.78 | 585.20K |
| 2026-09-14 | $19.81 | -2.32% | $19.79 | $20.75 | $19.68 | 746.60K |
| 2026-09-11 | $20.28 | +9.44% | $18.56 | $20.40 | $18.56 | 691.90K |
| 2026-09-10 | $18.53 | -10.61% | $20.50 | $20.74 | $18.13 | 923.50K |
| 2026-09-09 | $20.73 | +0.17% | $20.70 | $21.22 | $19.79 | 695.20K |
| 2026-09-08 | $20.69 | +10.85% | $19.00 | $20.89 | $19.00 | 1.02M |
| 2026-09-04 | $18.67 | +1.47% | $18.15 | $18.75 | $17.87 | 483.30K |
| 2026-09-03 | $18.40 | +2.05% | $18.40 | $18.94 | $18.06 | 698.60K |
| 2026-09-02 | $18.03 | -0.22% | $18.28 | $18.63 | $17.93 | 785.30K |
| 2026-09-01 | $18.07 | -4.79% | $18.70 | $18.80 | $17.76 | 1.01M |
| 2026-08-31 | $18.98 | -10.00% | $21.19 | $21.45 | $18.40 | 1.72M |
| 2026-08-28 | $21.09 | -10.75% | $23.40 | $24.50 | $20.26 | 1.81M |
| 2026-08-27 | $23.63 | -11.13% | $25.91 | $27.20 | $23.30 | 1.66M |
| 2026-08-26 | $26.59 | -6.47% | $26.61 | $27.85 | $24.37 | 1.32M |
| 2026-08-25 | $28.43 | +18.46% | $24.11 | $28.85 | $24.11 | 2.05M |
| 2026-08-24 | $24.00 | -9.09% | $26.00 | $26.26 | $22.00 | 2.08M |
| 2026-08-21 | $26.40 | -4.00% | $26.76 | $27.90 | $26.25 | 742.87K |
| 2026-08-20 | $27.50 | -1.43% | $27.50 | $28.50 | $27.00 | 500.98K |
| 2026-08-19 | $27.90 | +5.28% | $26.40 | $28.10 | $26.37 | 434.84K |
| 2026-08-18 | $26.50 | +9.50% | $24.10 | $26.95 | $23.90 | 779.39K |
| 2026-08-17 | $24.20 | +0.83% | $23.50 | $24.90 | $23.00 | 726.99K |
| 2026-08-14 | $24.00 | 0.00% | $24.10 | $25.80 | $23.85 | 700.72K |
| 2026-08-13 | $24.00 | +3.00% | $23.30 | $24.10 | $22.70 | 610.73K |
| 2026-08-12 | $23.30 | +1.30% | $23.00 | $23.90 | $23.00 | 472.17K |
| 2026-08-11 | $23.00 | +7.48% | $21.40 | $23.30 | $21.10 | 594.31K |
| 2026-08-10 | $21.40 | 0.00% | $21.00 | $21.60 | $20.20 | 496.72K |
| 2026-08-07 | $21.40 | +7.54% | $21.60 | $22.00 | $20.50 | 743.22K |
| 2026-08-06 | $19.90 | +15.03% | $18.30 | $20.50 | $16.70 | 864.72K |
| 2026-08-05 | $17.30 | -0.57% | $17.20 | $17.50 | $16.90 | 289.30K |
| 2026-08-04 | $17.40 | +6.75% | $16.20 | $17.50 | $16.10 | 581.24K |
| 2026-08-03 | $16.30 | +1.87% | $16.10 | $16.60 | $15.80 | 535.76K |
| 2026-07-31 | $16.00 | -2.44% | $16.20 | $16.80 | $15.90 | 485.12K |
| 2026-07-30 | $16.40 | -0.61% | $16.60 | $16.60 | $15.70 | 371.37K |
| 2026-07-29 | $16.50 | -4.07% | $16.90 | $17.40 | $16.10 | 578.96K |
| 2026-07-28 | $17.20 | -2.27% | $17.50 | $18.30 | $16.90 | 375.37K |
| 2026-07-27 | $17.60 | +4.14% | $17.20 | $18.10 | $17.20 | 380.56K |
| 2026-07-24 | $16.90 | +1.20% | $17.10 | $17.60 | $16.70 | 381.23K |
| 2026-07-23 | $16.70 | -11.17% | $18.50 | $18.60 | $16.35 | 460.68K |
| 2026-07-22 | $18.80 | -6.00% | $20.20 | $20.20 | $18.70 | 402.23K |
| 2026-07-21 | $20.00 | -0.50% | $20.30 | $20.70 | $19.70 | 296.53K |
| 2026-07-20 | $20.10 | -3.37% | $20.70 | $20.99 | $20.00 | 309.82K |
| 2026-07-17 | $20.80 | -4.59% | $21.40 | $22.00 | $20.60 | 314.03K |
| 2026-07-16 | $21.80 | -1.36% | $22.20 | $22.40 | $21.00 | 342.02K |
| 2026-07-15 | $22.10 | +10.50% | $19.80 | $22.20 | $19.80 | 409.45K |
| 2026-07-14 | $20.00 | -3.38% | $20.30 | $21.90 | $19.90 | 436.81K |
| 2026-07-13 | $20.70 | +0.98% | $20.60 | $21.10 | $19.90 | 490.74K |
| 2026-07-10 | $20.50 | -4.21% | $21.90 | $22.20 | $20.00 | 384.60K |
| 2026-07-09 | $21.40 | -2.73% | $21.75 | $22.45 | $21.40 | 265.42K |
| 2026-07-08 | $22.00 | -2.22% | $22.00 | $22.35 | $20.90 | 460.92K |
| 2026-07-07 | $22.50 | +2.27% | $22.30 | $23.05 | $22.20 | 507.69K |
| 2026-07-06 | $22.00 | +1.38% | $21.60 | $22.10 | $20.60 | 460.00K |
| 2026-07-02 | $21.70 | +9.60% | $19.60 | $21.90 | $19.60 | 923.74K |
| 2026-07-01 | $19.80 | +8.79% | $18.20 | $20.30 | $17.81 | 615.83K |
| 2026-06-30 | $18.20 | -3.19% | $18.70 | $18.80 | $18.15 | 300.53K |
| 2026-06-29 | $18.80 | +0.53% | $18.60 | $19.20 | $18.05 | 400.91K |
| 2026-06-26 | $18.70 | +8.09% | $17.50 | $18.70 | $17.30 | 902.49K |
| 2026-06-25 | $17.30 | -2.26% | $17.70 | $18.05 | $17.15 | 284.03K |
| 2026-06-24 | $17.70 | +1.14% | $17.50 | $18.60 | $17.24 | 369.68K |
| 2026-06-23 | $17.50 | +1.16% | $17.20 | $17.80 | $17.10 | 248.38K |
| 2026-06-22 | $17.30 | -1.70% | $17.60 | $18.00 | $17.15 | 319.11K |
| 2026-06-18 | $17.60 | +2.92% | $17.40 | $17.95 | $17.10 | 318.96K |
| 2026-06-17 | $17.10 | -0.58% | $17.40 | $17.80 | $16.90 | 416.15K |
| 2026-06-16 | $17.20 | +3.61% | $16.70 | $17.40 | $16.60 | 378.65K |
| 2026-06-15 | $16.60 | +2.47% | $16.50 | $17.70 | $16.45 | 300.42K |
| 2026-06-12 | $16.20 | +1.89% | $15.80 | $16.70 | $15.60 | 369.16K |
| 2026-06-11 | $15.90 | -3.05% | $16.40 | $16.50 | $15.50 | 370.67K |
| 2026-06-10 | $16.40 | -2.38% | $16.65 | $17.20 | $16.10 | 251.33K |
| 2026-06-09 | $16.80 | -0.59% | $16.80 | $17.40 | $16.50 | 261.20K |
| 2026-06-08 | $16.90 | +0.60% | $16.60 | $17.50 | $16.40 | 342.97K |
| 2026-06-05 | $16.80 | +3.70% | $16.20 | $16.80 | $16.10 | 229.75K |
| 2026-06-04 | $16.20 | +0.62% | $16.30 | $16.80 | $16.00 | 342.02K |
| 2026-06-03 | $16.10 | -6.40% | $17.10 | $17.20 | $15.80 | 491.34K |
| 2026-06-02 | $17.20 | -5.49% | $18.10 | $18.10 | $16.95 | 402.47K |
| 2026-06-01 | $18.20 | +1.11% | $17.90 | $18.60 | $17.45 | 321.24K |
| 2026-05-29 | $18.00 | +2.86% | $17.50 | $18.10 | $17.30 | 263.08K |
| 2026-05-28 | $17.50 | +0.57% | $17.40 | $18.05 | $17.20 | 281.99K |
| 2026-05-27 | $17.40 | -2.79% | $18.00 | $18.40 | $17.00 | 422.68K |
| 2026-05-26 | $17.90 | +0.56% | $17.90 | $18.50 | $17.50 | 294.94K |