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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	4.620	5.105	4.610	5.010	6,585,144	+0.38(+8.21%)
Aug 22, 2025	4.460	4.720	4.410	4.630	4,133,059	+0.17(+3.81%)
Aug 21, 2025	4.350	4.480	4.280	4.460	702,608	+0.09(+2.06%)
Aug 20, 2025	4.480	4.500	4.300	4.370	956,446	-0.11(-2.46%)
Aug 19, 2025	4.530	4.640	4.460	4.480	1,323,792	-0.04(-0.88%)
Aug 18, 2025	4.470	4.620	4.460	4.520	2,401,619	+0.03(+0.67%)
Aug 15, 2025	4.500	4.520	4.370	4.490	1,223,673	+0.02(+0.45%)
Aug 14, 2025	4.430	4.527	4.385	4.470	1,352,818	-0.03(-0.67%)
Aug 13, 2025	4.310	4.580	4.300	4.500	3,816,412	+0.19(+4.41%)
Aug 12, 2025	4.060	4.330	4.030	4.310	1,360,750	+0.22(+5.38%)
Aug 11, 2025	3.920	4.205	3.900	4.090	1,811,890	+0.15(+3.81%)
Aug 08, 2025	4.050	4.070	3.865	3.940	1,398,282	-0.15(-3.67%)
Aug 07, 2025	4.490	4.570	3.870	4.090	2,380,160	-0.02(-0.49%)
Aug 06, 2025	4.090	4.150	4.040	4.110	555,593	-0.01(-0.24%)
Aug 05, 2025	4.000	4.140	3.960	4.120	799,329	+0.12(+3.00%)
Aug 04, 2025	3.900	4.025	3.895	4.000	697,191	+0.12(+3.09%)
Aug 01, 2025	3.900	3.970	3.870	3.880	797,655	-0.07(-1.77%)
Jul 31, 2025	3.980	3.990	3.920	3.950	935,648	-0.03(-0.75%)
Jul 30, 2025	4.080	4.110	3.950	3.980	972,946	-0.10(-2.45%)
Jul 29, 2025	4.170	4.170	4.050	4.080	750,467	-0.04(-0.97%)
Jul 28, 2025	4.140	4.150	4.070	4.120	513,332	-0.02(-0.48%)
Jul 25, 2025	4.200	4.210	4.100	4.140	865,307	-0.06(-1.43%)
Jul 24, 2025	4.270	4.288	4.150	4.200	733,740	-0.12(-2.78%)
Jul 23, 2025	4.350	4.375	4.260	4.320	865,499	-0.02(-0.46%)
Jul 22, 2025	4.150	4.410	4.120	4.340	1,472,380	+0.19(+4.58%)
Jul 21, 2025	3.900	4.230	3.850	4.150	1,708,305	+0.31(+8.07%)
Jul 18, 2025	3.970	3.970	3.810	3.840	1,193,568	-0.11(-2.78%)
Jul 17, 2025	3.980	4.040	3.940	3.950	445,284	-0.03(-0.75%)
Jul 16, 2025	3.950	3.990	3.880	3.980	756,314	+0.03(+0.76%)
Jul 15, 2025	4.100	4.100	3.940	3.950	611,883	-0.11(-2.71%)
Jul 14, 2025	4.010	4.090	3.960	4.060	643,518	+0.02(+0.50%)
Jul 11, 2025	4.210	4.285	4.035	4.040	813,460	-0.22(-5.16%)
Jul 10, 2025	4.220	4.300	4.190	4.260	651,854	+0.02(+0.47%)
Jul 09, 2025	4.120	4.340	4.107	4.240	1,105,170	+0.13(+3.16%)
Jul 08, 2025	4.090	4.190	4.070	4.110	569,388	-0.01(-0.24%)
Jul 07, 2025	4.240	4.290	4.100	4.120	705,138	-0.17(-3.96%)
Jul 03, 2025	4.260	4.365	4.255	4.290	344,024	+0.02(+0.47%)
Jul 02, 2025	4.370	4.380	4.225	4.270	1,037,441	-0.12(-2.73%)
Jul 01, 2025	4.460	4.535	4.360	4.390	774,950	-0.12(-2.66%)
Jun 30, 2025	4.500	4.580	4.500	4.510	820,282	+0.01(+0.22%)
Jun 27, 2025	4.410	4.615	4.350	4.500	3,562,711	+0.10(+2.27%)
Jun 26, 2025	4.210	4.405	4.080	4.400	1,175,985	+0.11(+2.56%)
Jun 25, 2025	4.200	4.430	4.200	4.290	1,687,307	+0.19(+4.63%)
Jun 24, 2025	4.030	4.155	4.025	4.100	947,978	+0.08(+1.99%)
Jun 23, 2025	3.950	4.065	3.930	4.020	1,150,626	+0.07(+1.77%)
Jun 20, 2025	4.010	4.038	3.795	3.950	1,497,940	-0.01(-0.25%)
Jun 18, 2025	3.980	4.055	3.950	3.960	1,077,085	+0.00(+0.00%)
Jun 17, 2025	3.960	4.000	3.855	3.960	1,317,693	-0.05(-1.25%)
Jun 16, 2025	4.110	4.160	4.000	4.010	801,240	-0.09(-2.20%)
Jun 13, 2025	4.100	4.190	4.080	4.100	791,340	-0.06(-1.44%)
Jun 12, 2025	4.140	4.230	4.133	4.160	760,939	-0.01(-0.24%)
Jun 11, 2025	4.250	4.320	4.160	4.170	1,995,945	-0.08(-1.88%)
Jun 10, 2025	4.220	4.290	4.200	4.250	666,964	+0.01(+0.24%)
Jun 09, 2025	4.190	4.250	4.155	4.240	720,444	+0.04(+0.95%)
Jun 06, 2025	4.140	4.220	4.040	4.200	1,197,150	+0.08(+1.94%)
Jun 05, 2025	4.260	4.295	4.075	4.120	1,275,816	-0.14(-3.29%)
Jun 04, 2025	4.400	4.420	4.241	4.260	717,605	-0.15(-3.40%)
Jun 03, 2025	4.250	4.430	4.090	4.410	1,196,512	+0.14(+3.28%)