MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REAX — Real REMAX Group Inc. Common Stock
NasdaqReal REMAX Group Inc. Common Stock
$16.29
-0.45(-2.69%)
- O
- 16.40
- H
- 16.61
- L
- 16.03
- V
- 450.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.29
Period Return+254.9%
Period High$28.85
Period Low$1.55
Avg Daily Volume2.16M
Total Trading Days365
REAX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.40 | $16.61 | $16.03 | $16.29 | $-0.45 | -2.69% | 450,067 | $16.33 | $16.03 $16.61 |
| Oct 6, 2026 | $16.53 | $16.91 | $16.37 | $16.74 | +$0.30 | +1.82% | 347,067 | $16.72 | $16.37 $16.91 |
| Oct 5, 2026 | $16.27 | $16.77 | $16.07 | $16.44 | +$0.03 | +0.18% | 336,131 | $16.41 | $16.07 $16.77 |
| Oct 2, 2026 | $16.50 | $17.25 | $16.36 | $16.41 | +$0.33 | +2.05% | 493,318 | $16.65 | $16.36 $17.25 |
| Oct 1, 2026 | $16.43 | $16.62 | $15.68 | $16.08 | $-0.28 | -1.71% | 520,619 | $16.15 | $15.68 $16.62 |
| Sep 30, 2026 | $16.85 | $16.91 | $16.25 | $16.36 | $-0.06 | -0.37% | 511,768 | $16.48 | $16.25 $16.91 |
| Sep 29, 2026 | $16.19 | $16.62 | $15.76 | $16.42 | +$0.39 | +2.43% | 467,958 | $16.36 | $15.76 $16.62 |
| Sep 28, 2026 | $16.28 | $16.89 | $15.71 | $16.03 | $-0.40 | -2.43% | 638,497 | $16.19 | $15.71 $16.89 |
| Sep 25, 2026 | $15.33 | $17.18 | $15.21 | $16.43 | +$0.95 | +6.14% | 991,664 | $16.54 | $15.21 $17.18 |
| Sep 24, 2026 | $15.25 | $15.55 | $14.26 | $15.48 | +$0.35 | +2.31% | 1,162,259 | $15.00 | $14.26 $15.55 |
| Sep 23, 2026 | $16.99 | $16.99 | $14.95 | $15.13 | $-2.00 | -11.68% | 1,192,087 | $15.75 | $14.95 $16.99 |
| Sep 22, 2026 | $16.79 | $17.53 | $16.58 | $17.13 | $-0.08 | -0.46% | 825,466 | $17.08 | $16.58 $17.53 |
| Sep 21, 2026 | $16.52 | $17.47 | $16.16 | $17.21 | +$0.68 | +4.11% | 864,865 | $17.12 | $16.16 $17.47 |
| Sep 18, 2026 | $17.37 | $17.58 | $16.10 | $16.53 | $-1.08 | -6.13% | 1,186,315 | $16.55 | $16.10 $17.58 |
| Sep 17, 2026 | $19.21 | $19.60 | $17.50 | $17.61 | $-1.41 | -7.41% | 1,465,396 | $18.17 | $17.50 $19.60 |
| Sep 16, 2026 | $19.03 | $19.62 | $18.37 | $19.02 | $-0.25 | -1.30% | 702,017 | $18.92 | $18.37 $19.62 |
| Sep 15, 2026 | $19.70 | $20.07 | $18.78 | $19.27 | $-0.54 | -2.73% | 584,863 | $19.33 | $18.78 $20.07 |
| Sep 14, 2026 | $19.79 | $20.75 | $19.68 | $19.81 | $-0.47 | -2.32% | 735,255 | $20.08 | $19.68 $20.75 |
| Sep 11, 2026 | $18.56 | $20.40 | $18.56 | $20.28 | +$1.75 | +9.44% | 693,650 | $19.85 | $18.56 $20.40 |
| Sep 10, 2026 | $20.50 | $20.74 | $18.13 | $18.53 | $-2.20 | -10.61% | 923,622 | $19.05 | $18.13 $20.74 |
| Sep 9, 2026 | $20.70 | $21.22 | $19.79 | $20.73 | +$0.04 | +0.17% | 695,212 | $20.72 | $19.79 $21.22 |
| Sep 8, 2026 | $19.00 | $20.89 | $19.00 | $20.70 | +$2.03 | +10.85% | 1,024,330 | $20.26 | $19.00 $20.89 |
| Sep 4, 2026 | $18.15 | $18.75 | $17.87 | $18.67 | +$0.27 | +1.47% | 483,310 | $18.44 | $17.87 $18.75 |
| Sep 3, 2026 | $18.40 | $18.94 | $18.06 | $18.40 | +$0.37 | +2.05% | 698,613 | $18.47 | $18.06 $18.94 |
| Sep 2, 2026 | $18.28 | $18.63 | $17.93 | $18.03 | $-0.04 | -0.22% | 785,267 | $18.21 | $17.93 $18.63 |
| Sep 1, 2026 | $18.70 | $18.80 | $17.76 | $18.07 | $-0.91 | -4.79% | 1,013,457 | $18.11 | $17.76 $18.80 |
| Aug 31, 2026 | $21.19 | $21.45 | $18.40 | $18.98 | $-2.11 | -10.00% | 1,729,078 | $19.51 | $18.40 $21.45 |
| Aug 28, 2026 | $23.40 | $24.50 | $20.26 | $21.09 | $-2.54 | -10.75% | 1,808,300 | $21.84 | $20.26 $24.50 |
| Aug 27, 2026 | $25.91 | $27.20 | $23.30 | $23.63 | $-2.96 | -11.13% | 1,663,625 | $24.19 | $23.30 $27.20 |
| Aug 26, 2026 | $26.61 | $27.85 | $24.37 | $26.59 | $-1.84 | -6.47% | 1,323,695 | $26.78 | $24.37 $27.85 |