Real REMAX Group Inc. - Common Stock (REAX)

18.10
+0.03 (0.16%)
NASDAQ· Last Trade: Sep 2nd, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Real REMAX Group Inc. - Common Stock (REAX)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202618.7018.8017.7618.071,013,45718.07
8/31/202621.1921.4518.4018.981,735,24918.98
8/28/202623.4024.5020.2621.091,808,30021.09
8/27/202625.9127.2023.3023.631,824,08423.63
8/26/202626.6127.8524.3726.591,323,55126.59
8/25/202624.1128.8524.1128.432,047,86228.43
8/24/20262.602.632.202.4020,752,73524.00
8/21/20262.682.792.632.647,435,27726.40
8/20/20262.752.852.702.755,009,70827.50
8/19/20262.642.812.642.794,348,43127.90
8/18/20262.412.692.392.657,793,42726.50
8/17/20262.352.492.302.427,267,74724.20
8/14/20262.412.582.382.407,007,21424.00
8/13/20262.332.412.272.406,107,31424.00
8/12/20262.302.392.302.334,721,69523.30
8/11/20262.142.332.112.305,926,90023.00
8/10/20262.102.162.022.144,964,85021.40
8/07/20262.162.202.052.147,432,23021.40
8/06/20261.832.051.671.998,634,11919.90
8/05/20261.721.751.691.732,886,56017.30
8/04/20261.621.751.611.745,812,00817.40
8/03/20261.611.661.581.635,351,96416.30
7/31/20261.621.681.591.604,851,23816.00
7/30/20261.661.661.571.643,717,62216.40
7/29/20261.691.741.611.655,795,25716.50
7/28/20261.751.831.691.723,755,83117.20
7/27/20261.721.811.721.763,805,55417.60
7/24/20261.711.761.671.693,812,33316.90
7/23/20261.851.861.641.674,590,80416.70
7/22/20262.022.021.871.884,021,91418.80
7/21/20262.032.071.972.002,963,96820.00
7/20/20262.072.102.002.013,098,30320.10
7/17/20262.142.202.062.083,140,71520.80
7/16/20262.222.242.102.183,419,46921.80
7/15/20261.982.221.982.214,083,68122.10
7/14/20262.032.191.992.004,367,49820.00
7/13/20262.062.111.992.074,907,39120.70
7/10/20262.192.222.002.053,845,98620.50
7/09/20262.172.252.142.142,654,03721.40
7/08/20262.202.232.092.204,609,20822.00
7/07/20262.232.312.222.255,076,87322.50
7/06/20262.162.212.062.204,599,80122.00
7/02/20261.962.191.962.179,237,44521.70
7/01/20261.822.031.781.986,156,18719.80
6/30/20261.871.881.811.823,004,94418.20
6/29/20261.861.921.801.884,009,05318.80
6/26/20261.751.871.731.879,024,87518.70
6/25/20261.771.801.721.732,840,61117.30
6/24/20261.751.861.721.773,696,49217.70
6/23/20261.721.781.711.752,482,55817.50
6/22/20261.761.801.721.733,179,87517.30
6/18/20261.741.791.711.763,189,64617.60
6/17/20261.741.781.691.714,161,50917.10
6/16/20261.671.741.661.723,786,12017.20
6/15/20261.651.771.651.663,002,88816.60
6/12/20261.581.671.561.623,693,17516.20
6/11/20261.641.651.551.593,701,16815.90
6/10/20261.661.721.611.642,513,25816.40
6/09/20261.681.741.651.682,607,99016.80
6/08/20261.661.751.641.693,427,39016.90
6/05/20261.611.681.611.682,297,46616.80
6/04/20261.631.681.601.623,418,09616.20
6/03/20261.711.721.581.614,913,16016.10
6/02/20261.811.811.701.724,018,52417.20