The Real Brokerage, Inc. - Common Shares (NQ: REAX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.300	4.415	4.165	4.270	910,648	-0.06(-1.39%)
Mar 10, 2025	4.420	4.550	4.205	4.330	1,504,341	-0.19(-4.20%)
Mar 07, 2025	4.700	4.795	4.365	4.520	999,039	-0.21(-4.44%)
Mar 06, 2025	5.120	5.260	4.680	4.730	1,849,221	-0.22(-4.44%)
Mar 05, 2025	4.990	5.124	4.810	4.950	852,067	+0.07(+1.43%)
Mar 04, 2025	4.640	5.000	4.600	4.880	952,278	+0.12(+2.52%)
Mar 03, 2025	5.150	5.150	4.750	4.760	1,404,084	-0.40(-7.75%)
Feb 28, 2025	5.000	5.170	4.930	5.160	975,827	+0.15(+2.99%)
Feb 27, 2025	5.160	5.170	5.000	5.010	644,002	-0.15(-2.91%)
Feb 26, 2025	5.130	5.290	5.095	5.160	592,708	+0.03(+0.58%)
Feb 25, 2025	5.030	5.180	5.020	5.130	814,077	+0.11(+2.19%)
Feb 24, 2025	5.240	5.286	4.995	5.020	982,531	-0.22(-4.20%)
Feb 21, 2025	5.610	5.650	5.210	5.240	800,956	-0.27(-4.90%)
Feb 20, 2025	5.510	5.570	5.325	5.510	1,001,050	+0.03(+0.55%)
Feb 19, 2025	5.130	5.480	5.079	5.480	892,520	+0.31(+6.00%)
Feb 18, 2025	5.240	5.260	5.055	5.170	765,802	-0.11(-2.08%)
Feb 14, 2025	5.370	5.390	5.211	5.280	459,404	-0.09(-1.68%)
Feb 13, 2025	5.340	5.370	5.195	5.370	530,104	+0.13(+2.48%)
Feb 12, 2025	4.905	5.265	4.860	5.240	883,503	+0.06(+1.16%)
Feb 11, 2025	5.310	5.440	5.170	5.180	683,040	-0.23(-4.25%)
Feb 10, 2025	5.350	5.435	5.240	5.410	885,955	+0.13(+2.46%)
Feb 07, 2025	5.390	5.490	5.250	5.280	1,066,237	-0.13(-2.40%)
Feb 06, 2025	5.320	5.420	5.280	5.410	943,164	+0.11(+2.08%)
Feb 05, 2025	5.020	5.300	5.020	5.300	1,436,575	+0.30(+6.00%)
Feb 04, 2025	5.000	5.140	4.990	5.000	895,931	+0.00(+0.00%)
Feb 03, 2025	4.910	5.080	4.810	5.000	1,545,791	-0.12(-2.34%)
Jan 31, 2025	5.140	5.270	5.105	5.120	995,599	-0.03(-0.58%)
Jan 30, 2025	5.040	5.175	4.980	5.150	699,113	+0.17(+3.41%)
Jan 29, 2025	4.940	5.026	4.880	4.980	479,483	-0.01(-0.20%)
Jan 28, 2025	4.790	5.010	4.780	4.990	626,227	+0.19(+3.96%)
Jan 27, 2025	4.650	4.835	4.640	4.800	736,018	+0.03(+0.63%)
Jan 24, 2025	4.700	4.870	4.700	4.770	591,233	+0.02(+0.42%)
Jan 23, 2025	4.740	4.790	4.600	4.750	701,871	+0.03(+0.64%)
Jan 22, 2025	4.600	4.815	4.520	4.720	984,649	+0.12(+2.61%)
Jan 21, 2025	4.500	4.610	4.460	4.600	828,363	+0.06(+1.32%)
Jan 17, 2025	4.520	4.690	4.465	4.540	863,920	+0.12(+2.71%)
Jan 16, 2025	4.450	4.560	4.402	4.420	603,557	-0.04(-0.90%)
Jan 15, 2025	4.300	4.630	4.300	4.460	1,096,883	+0.36(+8.78%)
Jan 14, 2025	4.150	4.245	4.080	4.100	503,471	-0.05(-1.20%)
Jan 13, 2025	4.160	4.204	3.980	4.150	954,811	-0.11(-2.58%)
Jan 10, 2025	4.110	4.280	4.060	4.260	1,067,658	+0.06(+1.43%)
Jan 08, 2025	4.190	4.290	4.050	4.200	961,511	-0.04(-0.94%)
Jan 07, 2025	4.440	4.480	4.120	4.240	1,585,881	-0.20(-4.50%)
Jan 06, 2025	4.550	4.628	4.340	4.440	1,026,151	-0.04(-0.89%)
Jan 03, 2025	4.550	4.705	4.320	4.480	1,088,430	-0.12(-2.61%)