NasdaqCM - Nasdaq Real Time Price
USD
Real REMAX Group Inc. (REAX)
14.01
-0.44
(-3.04%)
At close: October 30 at 4:00:00 PM EDT
14.01
0.00
(0.00%)
After hours: October 30 at 4:00:13 PM EDT
Trade REAX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.45
14.57
13.85
14.01
14.01
511,500
Oct 29, 2026
14.60
14.94
14.41
14.45
14.45
332,300
Oct 28, 2026
15.27
15.65
14.08
14.51
14.51
781,700
Oct 27, 2026
15.32
15.50
14.99
15.30
15.30
507,500
Oct 26, 2026
15.70
16.04
14.54
15.13
15.13
558,300
Oct 23, 2026
15.74
16.22
15.59
15.94
15.94
426,800
Oct 22, 2026
15.75
16.98
15.59
16.32
16.32
426,400
Oct 21, 2026
16.60
16.61
15.44
15.85
15.85
611,400
Oct 20, 2026
15.45
17.33
15.42
17.14
17.14
842,200
Oct 19, 2026
15.92
15.94
15.15
15.41
15.41
609,200
Oct 16, 2026
15.90
16.96
15.72
15.92
15.92
906,200
Oct 15, 2026
14.00
16.01
13.72
15.99
15.99
848,700
Oct 14, 2026
14.24
14.39
13.25
13.60
13.60
888,400
Oct 13, 2026
14.16
14.82
13.99
14.04
14.04
657,400
Oct 12, 2026
15.60
15.71
14.02
14.05
14.05
679,200
Oct 9, 2026
17.08
17.23
15.61
15.65
15.65
535,700
Oct 8, 2026
16.19
17.13
15.70
17.08
17.08
717,600
Oct 7, 2026
16.40
16.61
16.03
16.29
16.29
450,200
Oct 6, 2026
16.53
16.91
16.36
16.74
16.74
347,100
Oct 5, 2026
16.27
16.77
16.07
16.44
16.44
336,100
Oct 2, 2026
16.50
17.25
16.36
16.41
16.41
493,300
Oct 1, 2026
16.43
16.62
15.68
16.08
16.08
520,500
Sep 30, 2026
16.84
16.91
16.25
16.36
16.36
511,400
Sep 29, 2026
16.19
16.62
15.76
16.42
16.42
467,900
Sep 28, 2026
16.28
16.89
15.70
16.03
16.03
636,800
Sep 25, 2026
15.33
17.18
15.21
16.43
16.43
991,400
Sep 24, 2026
15.25
15.55
14.26
15.48
15.48
1,162,000
Sep 23, 2026
16.99
16.99
14.95
15.13
15.13
1,188,900
Sep 22, 2026
16.79
17.53
16.58
17.13
17.13
825,500
Sep 21, 2026
16.52
17.47
16.16
17.21
17.21
864,900
Sep 18, 2026
17.37
17.58
16.10
16.53
16.53
1,185,400
Sep 17, 2026
19.21
19.60
17.50
17.61
17.61
1,465,400
Sep 16, 2026
19.03
19.62
18.37
19.02
19.02
702,000
Sep 15, 2026
19.70
20.07
18.78
19.27
19.27
585,200
Sep 14, 2026
19.79
20.75
19.68
19.81
19.81
746,600
Sep 11, 2026
18.56
20.40
18.56
20.28
20.28
691,900
Sep 10, 2026
20.50
20.74
18.13
18.53
18.53
923,500
Sep 9, 2026
20.70
21.22
19.79
20.73
20.73
695,200
Sep 8, 2026
19.00
20.89
19.00
20.69
20.69
1,023,900
Sep 4, 2026
18.15
18.75
17.87
18.67
18.67
483,300
Sep 3, 2026
18.40
18.94
18.06
18.40
18.40
698,600
Sep 2, 2026
18.28
18.63
17.93
18.03
18.03
785,300
Sep 1, 2026
18.70
18.80
17.76
18.07
18.07
1,013,500
Aug 31, 2026
21.19
21.45
18.40
18.98
18.98
1,720,100
Aug 28, 2026
23.40
24.50
20.26
21.09
21.09
1,808,100
Aug 27, 2026
25.91
27.20
23.30
23.63
23.63
1,663,200
Aug 26, 2026
26.61
27.85
24.37
26.59
26.59
1,323,500
Aug 25, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
24.11
28.85
24.11
28.43
28.43
2,047,200
Aug 24, 2026
26.00
26.26
22.00
24.00
24.00
2,076,870
Aug 21, 2026
26.76
27.90
26.25
26.40
26.40
742,870
Aug 20, 2026
27.50
28.50
27.00
27.50
27.50
500,980
Aug 19, 2026
26.40
28.10
26.37
27.90
27.90
434,840
Aug 18, 2026
24.10
26.95
23.90
26.50
26.50
779,390
Aug 17, 2026
23.50
24.90
23.00
24.20
24.20
726,990
Aug 14, 2026
24.10
25.80
23.85
24.00
24.00
700,720
Aug 13, 2026
23.30
24.10
22.70
24.00
24.00
610,730
Aug 12, 2026
23.00
23.90
23.00
23.30
23.30
472,170
Aug 11, 2026
21.40
23.30
21.10
23.00
23.00
594,310
Aug 10, 2026
21.00
21.60
20.20
21.40
21.40
496,720
Aug 7, 2026
21.60
22.00
20.50
21.40
21.40
743,220
Aug 6, 2026
18.30
20.50
16.70
19.90
19.90
864,720
Aug 5, 2026
17.20
17.50
16.90
17.30
17.30
289,300
Aug 4, 2026
16.20
17.50
16.10
17.40
17.40
581,240
Aug 3, 2026
16.10
16.60
15.80
16.30
16.30
535,760
Jul 31, 2026
16.20
16.80
15.90
16.00
16.00
485,120
Jul 30, 2026
16.60
16.60
15.70
16.40
16.40
371,370
Jul 29, 2026
16.90
17.40
16.10
16.50
16.50
578,960
Jul 28, 2026
17.50
18.30
16.90
17.20
17.20
375,370
Jul 27, 2026
17.20
18.10
17.20
17.60
17.60
380,560
Jul 24, 2026
17.10
17.60
16.70
16.90
16.90
381,230
Jul 23, 2026
18.50
18.60
16.35
16.70
16.70
460,680
Jul 22, 2026
20.20
20.20
18.70
18.80
18.80
402,230
Jul 21, 2026
20.30
20.70
19.70
20.00
20.00
296,530
Jul 20, 2026
20.70
20.99
20.00
20.10
20.10
309,820
Jul 17, 2026
21.40
22.00
20.60
20.80
20.80
314,030
Jul 16, 2026
22.20
22.40
21.00
21.80
21.80
342,020
Jul 15, 2026
19.80
22.20
19.80
22.10
22.10
409,450
Jul 14, 2026
20.30
21.90
19.90
20.00
20.00
436,810
Jul 13, 2026
20.60
21.10
19.90
20.70
20.70
490,740
Jul 10, 2026
21.90
22.20
20.00
20.50
20.50
384,600
Jul 9, 2026
21.75
22.45
21.40
21.40
21.40
265,420
Jul 8, 2026
22.00
22.35
20.90
22.00
22.00
460,920
Jul 7, 2026
22.30
23.05
22.20
22.50
22.50
507,690
Jul 6, 2026
21.60
22.10
20.60
22.00
22.00
460,000
Jul 2, 2026
19.60
21.90
19.60
21.70
21.70
923,740
Jul 1, 2026
18.20
20.30
17.81
19.80
19.80
615,830
Jun 30, 2026
18.70
18.80
18.15
18.20
18.20
300,530
Jun 29, 2026
18.60
19.20
18.05
18.80
18.80
400,910
Jun 26, 2026
17.50
18.70
17.30
18.70
18.70
902,490
Jun 25, 2026
17.70
18.05
17.15
17.30
17.30
284,030
Jun 24, 2026
17.50
18.60
17.24
17.70
17.70
369,680
Jun 23, 2026
17.20
17.80
17.10
17.50
17.50
248,380
Jun 22, 2026
17.60
18.00
17.15
17.30
17.30
319,110
Jun 18, 2026
17.40
17.95
17.10
17.60
17.60
318,960
Jun 17, 2026
17.40
17.80
16.90
17.10
17.10
416,150
Jun 16, 2026
16.70
17.40
16.60
17.20
17.20
378,650
Jun 15, 2026
16.50
17.70
16.45
16.60
16.60
300,420
Jun 12, 2026
15.80
16.70
15.60
16.20
16.20
369,160
Jun 11, 2026
16.40
16.50
15.50
15.90
15.90
370,670
Jun 10, 2026
16.65
17.20
16.10
16.40
16.40
251,330
Jun 9, 2026
16.80
17.40
16.50
16.80
16.80
261,200
Jun 8, 2026
16.60
17.50
16.40
16.90
16.90
342,970
Jun 5, 2026
16.20
16.80
16.10
16.80
16.80
229,750
Jun 4, 2026
16.30
16.80
16.00
16.20
16.20
342,020
Jun 3, 2026
17.10
17.20
15.80
16.10
16.10
491,340
Jun 2, 2026
18.10
18.10
16.95
17.20
17.20
402,470
Jun 1, 2026
17.90
18.60
17.45
18.20
18.20
321,240
May 29, 2026
17.50
18.10
17.30
18.00
18.00
263,080
May 28, 2026
17.40
18.05
17.20
17.50
17.50
281,990
May 27, 2026
18.00
18.40
17.00
17.40
17.40
422,680
May 26, 2026
17.90
18.50
17.50
17.90
17.90
294,940
May 22, 2026
17.90
18.10
17.40
17.80
17.80
235,230
May 21, 2026
17.80
18.10
17.20
17.80
17.80
236,370
May 20, 2026
17.00
18.10
16.50
18.00
18.00
314,370
May 19, 2026
17.20
17.90
16.75
17.00
17.00
293,670
May 18, 2026
16.80
18.10
16.60
17.60
17.60
420,520
May 15, 2026
17.00
17.45
16.30
17.10
17.10
621,050
May 14, 2026
17.60
18.20
17.00
17.10
17.10
466,580
May 13, 2026
18.50
18.80
17.40
17.50
17.50
447,750
May 12, 2026
18.80
19.20
18.40
18.60
18.60
390,210
May 11, 2026
20.50
20.50
18.90
19.00
19.00
609,580
May 8, 2026
22.30
22.50
20.30
20.40
20.40
573,260
May 7, 2026
21.60
23.00
21.40
22.30
22.30
788,800
May 6, 2026
20.80
21.35
20.20
20.90
20.90
603,830
May 5, 2026
20.90
21.10
20.15
20.40
20.40
336,240
May 4, 2026
21.50
21.97
20.60
20.70
20.70
343,610
May 1, 2026
21.00
22.00
20.80
21.30
21.30
599,520
Apr 30, 2026
21.60
21.90
20.50
21.00
21.00
291,500
Apr 29, 2026
22.20
22.80
21.20
21.50
21.50
467,810
Apr 28, 2026
20.80
22.90
20.80
22.20
22.20
995,600
Apr 27, 2026
19.80
22.10
19.20
20.20
20.20
1,988,770
Apr 24, 2026
26.10
26.90
25.90
26.80
26.80
84,260
Apr 23, 2026
26.90
27.60
25.55
26.10
26.10
112,540
Apr 22, 2026
26.50
27.30
26.50
27.00
27.00
85,720
Apr 21, 2026
27.40
28.30
26.40
26.40
26.40
99,300
Apr 20, 2026
27.00
27.20
25.95
27.20
27.20
98,250
Apr 17, 2026
26.30
27.60
26.10
27.40
27.40
83,300
Apr 16, 2026
26.20
26.30
25.50
25.60
25.60
59,630
Apr 15, 2026
25.20
26.20
25.20
26.10
26.10
71,310
Apr 14, 2026
25.80
26.25
25.30
25.70
25.70
61,820
Apr 13, 2026
24.20
25.70
23.90
25.60
25.60
136,390
Apr 10, 2026
24.80
24.80
23.90
24.40
24.40
64,070
Apr 9, 2026
24.90
25.00
23.85
24.90
24.90
84,160
Apr 8, 2026
25.60
26.10
24.65
25.10
25.10
86,280
Apr 7, 2026
25.00
25.39
24.00
24.50
24.50
129,460
Apr 6, 2026
25.20
25.70
25.00
25.30
25.30
78,960
Apr 2, 2026
25.10
25.75
24.20
25.30
25.30
81,930
Apr 1, 2026
25.20
26.20
25.10
26.00
26.00
150,460
Mar 31, 2026
24.50
25.20
23.80
25.00
25.00
121,600
Mar 30, 2026
24.00
24.55
23.80
24.10
24.10
118,590
Mar 27, 2026
23.90
24.25
23.65
24.00
24.00
88,200
Mar 26, 2026
23.90
25.10
23.70
24.10
24.10
184,750
Mar 25, 2026
24.60
24.81
23.30
23.90
23.90
117,550
Mar 24, 2026
24.00
24.75
23.90
24.30
24.30
186,330
Mar 23, 2026
24.10
25.15
24.05
24.40
24.40
114,230
Mar 20, 2026
23.70
24.05
23.10
23.60
23.60
272,540
Mar 19, 2026
23.70
24.25
23.50
24.00
24.00
77,450
Mar 18, 2026
24.40
24.85
23.85
24.00
24.00
112,990
Mar 17, 2026
24.00
25.30
24.00
24.90
24.90
93,780
Mar 16, 2026
23.90
24.40
23.55
23.80
23.80
105,990
Mar 13, 2026
24.80
25.20
23.40
23.50
23.50
115,860
Mar 12, 2026
23.70
25.10
23.50
24.70
24.70
190,640
Mar 11, 2026
24.50
24.70
23.70
24.00
24.00
112,950
Mar 10, 2026
25.30
25.37
24.25
24.50
24.50
176,270
Mar 9, 2026
24.70
25.20
23.90
25.20
25.20
193,180
Mar 6, 2026
25.40
27.05
25.10
25.30
25.30
212,590
Mar 5, 2026
27.80
29.00
25.21
26.00
26.00
389,260
Mar 4, 2026
28.50
29.80
27.00
27.60
27.60
241,820
Mar 3, 2026
26.20
27.70
25.60
27.40
27.40
188,150
Mar 2, 2026
25.80
26.80
25.60
26.50
26.50
132,070
Feb 27, 2026
27.20
27.77
26.05
26.50
26.50
120,170
Feb 26, 2026
27.30
28.60
26.80
27.70
27.70
157,840
Feb 25, 2026
25.80
27.40
25.60
27.30
27.30
145,950
Feb 24, 2026
24.70
26.19
24.50
25.90
25.90
201,030
Feb 23, 2026
26.20
26.64
24.45
25.00
25.00
216,640
Feb 20, 2026
26.50
27.15
26.20
26.30
26.30
109,870
Feb 19, 2026
25.80
26.80
25.00
26.60
26.60
138,020
Feb 18, 2026
26.30
27.00
25.60
25.80
25.80
119,140
Feb 17, 2026
27.00
27.40
25.60
26.30
26.30
168,460
Feb 13, 2026
27.10
28.00
26.85
27.20
27.20
371,670
Feb 12, 2026
28.90
29.00
25.50
26.50
26.50
282,140
Feb 11, 2026
32.00
32.20
28.40
28.80
28.80
322,000
Feb 10, 2026
32.20
32.80
31.23
31.40
31.40
150,810
Feb 9, 2026
32.00
32.35
31.40
32.20
32.20
102,700
Feb 6, 2026
31.00
32.40
30.70
32.20
32.20
112,650
Feb 5, 2026
32.10
32.70
30.15
30.50
30.50
226,970
Feb 4, 2026
32.50
32.90
31.30
32.20
32.20
174,220
Feb 3, 2026
34.05
34.80
31.95
32.50
32.50
195,660
Feb 2, 2026
35.20
35.75
33.85
34.00
34.00
155,790
Jan 30, 2026
35.50
35.65
34.45
35.40
35.40
144,840
Jan 29, 2026
36.65
37.20
35.70
35.80
35.80
118,700
Jan 28, 2026
37.50
38.10
36.50
36.60
36.60
115,680
Jan 27, 2026
36.00
37.30
35.25
37.10
37.10
126,430
Jan 26, 2026
36.90
37.00
36.20
36.30
36.30
71,900
Jan 23, 2026
36.40
37.40
36.10
36.80
36.80
78,800
Jan 22, 2026
37.20
38.10
36.41
36.60
36.60
118,180
Jan 21, 2026
35.70
37.00
35.55
36.90
36.90
124,810
Jan 20, 2026
36.50
37.40
35.25
35.70
35.70
124,580
Jan 16, 2026
38.60
38.75
37.50
37.70
37.70
101,390
Jan 15, 2026
38.90
39.30
37.90
38.60
38.60
166,520
Jan 14, 2026
40.40
40.70
38.70
38.70
38.70
149,550
Jan 13, 2026
42.60
42.71
40.20
40.80
40.80
100,490
Jan 12, 2026
41.10
42.95
40.20
42.70
42.70
181,400
Jan 9, 2026
39.30
43.20
39.30
41.20
41.20
394,030
Jan 8, 2026
38.10
39.10
37.60
38.80
38.80
107,320
Jan 7, 2026
37.10
39.50
37.10
38.50
38.50
126,280
Jan 6, 2026
37.35
37.90
36.70
36.90
36.90
105,340
Jan 5, 2026
36.80
38.20
36.64
37.40
37.40
109,160
Jan 2, 2026
36.50
37.80
35.50
36.90
36.90
242,170
Dec 31, 2025
34.60
36.80
34.00
36.50
36.50
281,950
Dec 30, 2025
36.00
36.25
33.90
34.10
34.10
158,830
Dec 29, 2025
36.80
36.91
35.75
35.90
35.90
142,060
Dec 26, 2025
38.30
38.40
35.60
36.90
36.90
171,840
Dec 24, 2025
39.20
39.30
38.10
38.80
38.80
63,170
Dec 23, 2025
39.60
40.05
38.40
39.30
39.30
137,480
Dec 22, 2025
38.60
40.00
38.25
39.90
39.90
149,870
Dec 19, 2025
39.10
39.85
38.65
38.70
38.70
455,220
Dec 18, 2025
38.60
39.85
38.60
39.30
39.30
143,970
Dec 17, 2025
39.70
40.10
37.90
38.10
38.10
115,690
Dec 16, 2025
39.60
40.20
39.40
39.70
39.70
108,760
Dec 15, 2025
42.30
42.70
39.15
39.90
39.90
382,170
Dec 12, 2025
42.70
45.00
42.00
42.30
42.30
278,100
Dec 11, 2025
40.20
42.80
40.20
42.70
42.70
264,420
Dec 10, 2025
39.70
41.05
39.20
40.30
40.30
146,520
Dec 9, 2025
39.40
40.25
39.30
39.80
39.80
111,050
Dec 8, 2025
38.90
39.70
38.90
39.70
39.70
97,500
Dec 5, 2025
38.60
39.85
38.60
38.80
38.80
77,340
Dec 4, 2025
38.70
39.35
38.55
38.90
38.90
61,470
Dec 3, 2025
38.00
39.20
37.90
39.00
39.00
66,910
Dec 2, 2025
39.00
39.00
37.30
37.80
37.80
71,860
Dec 1, 2025
39.15
39.50
38.40
38.70
38.70
88,330
Nov 28, 2025
39.70
40.10
39.00
39.70
39.70
75,880
Nov 26, 2025
39.80
40.05
39.30
39.80
39.80
114,010
Nov 25, 2025
39.30
40.50
39.30
39.80
39.80
124,320
Nov 24, 2025
37.30
40.30
37.15
39.30
39.30
227,340
Nov 21, 2025
34.30
37.45
34.30
37.30
37.30
171,110
Nov 20, 2025
36.10
36.60
34.40
34.60
34.60
133,060
Nov 19, 2025
36.50
36.90
35.35
35.50
35.50
96,200
Nov 18, 2025
36.10
36.95
35.90
36.50
36.50
86,220
Nov 17, 2025
36.80
36.85
35.95
36.20
36.20
168,370
Nov 14, 2025
37.60
37.70
36.40
37.00
37.00
96,160
Nov 13, 2025
40.50
41.55
38.30
38.60
38.60
209,880
Nov 12, 2025
39.70
41.15
39.20
41.00
41.00
170,790
Nov 11, 2025
37.40
40.00
37.40
39.90
39.90
183,710
Nov 10, 2025
36.90
37.90
36.40
37.50
37.50
150,810
Nov 7, 2025
36.00
37.25
36.00
36.70
36.70
119,480
Nov 6, 2025
37.70
37.90
35.95
36.30
36.30
145,950
Nov 5, 2025
37.40
39.35
37.40
37.90
37.90
201,290
Nov 4, 2025
36.60
38.79
36.39
37.20
37.20
216,670
Nov 3, 2025
37.20
37.70
35.80
36.90
36.90
203,820
Oct 31, 2025
35.00
37.25
34.90
37.20
37.20
253,430
