# Price History for REAX

> End-of-day price history, dividends, and splits for REAX.

Data as of Nov 9, 2026 (end of day).

## REAX quote

| Field | Value |
|---|---|
| Last | 12.47 |
| Change | -0.19 |
| Open | 13.15 |
| Previous | 12.66 |
| High | 13.17 |
| Low | 12.00 |
| Bid | - |
| Ask | - |
| Volume | 999,836 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 94.8% |
| Hist Vol | 263.0% |
| Opt Volume | 299 |
| Open Int | 5,353 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/REAX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 13.15 | 13.17 | 12.00 | 12.47 | -0.19 | 999,836 | 299 | 0.948 | 2.630 |
| Nov 6, 2026 | 14.32 | 14.64 | 12.35 | 12.66 | -2.14 | 1,721,271 | 322 | 0.880 | 2.630 |
| Nov 5, 2026 | 16.10 | 16.98 | 14.03 | 14.80 | -2.19 | 1,404,358 | 422 | 0.988 | 2.625 |
| Nov 4, 2026 | 15.90 | 17.35 | 15.80 | 16.99 | +1.76 | 988,446 | 209 | 0.954 | 2.621 |
| Nov 3, 2026 | 14.73 | 15.35 | 14.54 | 15.23 | +0.45 | 520,962 | 93 | 0.973 | 2.619 |
| Nov 2, 2026 | 14.23 | 15.27 | 14.14 | 14.78 | +0.77 | 723,371 | 273 | 1.006 | 2.619 |
| Oct 30, 2026 | 14.45 | 14.57 | 13.85 | 14.01 | -0.44 | 511,454 | 134 | 0.960 | 2.619 |
| Oct 29, 2026 | 14.60 | 14.94 | 14.41 | 14.45 | -0.06 | 332,002 | 146 | 0.953 | 2.619 |
| Oct 28, 2026 | 15.27 | 15.65 | 14.08 | 14.51 | -0.79 | 780,217 | 91 | 0.930 | 2.620 |
| Oct 27, 2026 | 15.32 | 15.50 | 14.99 | 15.30 | +0.17 | 499,799 | 16 | 0.917 | 2.620 |
| Oct 26, 2026 | 15.70 | 16.04 | 14.54 | 15.13 | -0.81 | 558,305 | 68 | 0.959 | 2.620 |
| Oct 23, 2026 | 15.74 | 16.22 | 15.59 | 15.94 | -0.38 | 425,323 | 33 | 0.895 | 2.619 |
| Oct 22, 2026 | 15.75 | 16.98 | 15.59 | 16.32 | +0.47 | 426,326 | 378 | 1.005 | 2.619 |
| Oct 21, 2026 | 16.60 | 16.61 | 15.45 | 15.85 | -1.29 | 611,055 | 387 | 0.918 | 2.619 |
| Oct 20, 2026 | 15.45 | 17.33 | 15.42 | 17.14 | +1.73 | 841,163 | 289 | 0.869 | 2.618 |
| Oct 19, 2026 | 15.92 | 15.94 | 15.15 | 15.41 | -0.51 | 609,090 | 144 | 0.878 | 2.616 |
| Oct 16, 2026 | 15.90 | 16.96 | 15.72 | 15.92 | -0.07 | 905,906 | 320 | 0.978 | 2.616 |
| Oct 15, 2026 | 14.00 | 16.01 | 13.72 | 15.99 | +2.39 | 846,341 | 344 | 0.910 | 2.617 |
| Oct 14, 2026 | 14.24 | 14.39 | 13.25 | 13.60 | -0.44 | 887,251 | 130 | 0.868 | 2.617 |
| Oct 13, 2026 | 14.16 | 14.82 | 13.99 | 14.04 | -0.01 | 630,705 | 69 | 0.880 | 2.617 |
| Oct 12, 2026 | 15.60 | 15.71 | 14.02 | 14.05 | -1.60 | 675,617 | 353 | 2.066 | 2.617 |
| Oct 9, 2026 | 17.08 | 17.23 | 15.61 | 15.65 | -1.43 | 529,135 | 73 | 0.859 | 2.615 |
| Oct 8, 2026 | 16.19 | 17.13 | 15.70 | 17.08 | +0.79 | 716,878 | 263 | 1.265 | 2.613 |
| Oct 7, 2026 | 16.40 | 16.61 | 16.03 | 16.29 | -0.45 | 450,070 | 40 | 0.928 | 2.613 |
| Oct 6, 2026 | 16.53 | 16.91 | 16.37 | 16.74 | +0.30 | 345,836 | 170 | 0.858 | 2.613 |
| Oct 5, 2026 | 16.27 | 16.77 | 16.07 | 16.44 | +0.03 | 335,093 | 42 | 0.933 | 2.613 |
| Oct 2, 2026 | 16.50 | 17.25 | 16.36 | 16.41 | +0.00 | 493,142 | 94 | 1.086 | 2.613 |
| Oct 1, 2026 | 16.43 | 16.62 | 15.68 | 16.08 | -0.28 | 520,525 | 33 | 0.853 | 2.608 |
| Sep 30, 2026 | 16.85 | 16.91 | 16.25 | 16.36 | -0.06 | 511,375 | 114 | 1.142 | 2.608 |
| Sep 29, 2026 | 16.19 | 16.62 | 15.76 | 16.42 | +0.39 | 467,853 | 119 | 0.876 | 2.609 |
| Sep 28, 2026 | 16.28 | 16.89 | 15.71 | 16.03 | -0.40 | 618,924 | 134 | 1.071 | 2.609 |
| Sep 25, 2026 | 15.33 | 17.18 | 15.21 | 16.43 | +0.95 | 990,595 | 433 | 1.055 | 2.609 |
| Sep 24, 2026 | 15.25 | 15.55 | 14.26 | 15.48 | +0.35 | 1,160,461 | 271 | 0.987 | 2.608 |
| Sep 23, 2026 | 16.99 | 16.99 | 14.95 | 15.13 | -2.00 | 1,187,302 | 677 | 1.082 | 2.609 |
| Sep 22, 2026 | 16.79 | 17.53 | 16.58 | 17.13 | -0.08 | 824,177 | 171 | 0.860 | 2.606 |
| Sep 21, 2026 | 16.52 | 17.47 | 16.16 | 17.21 | +0.68 | 864,753 | 103 | 0.865 | 2.606 |
| Sep 18, 2026 | 17.37 | 17.58 | 16.10 | 16.53 | -1.08 | 1,149,814 | 498 | 0.871 | 2.606 |
| Sep 17, 2026 | 19.21 | 19.60 | 17.50 | 17.61 | -1.41 | 1,446,820 | 310 | 0.921 | 2.605 |
| Sep 16, 2026 | 19.03 | 19.62 | 18.37 | 19.02 | -0.25 | 701,992 | 48 | 0.945 | 2.604 |
| Sep 15, 2026 | 19.70 | 20.07 | 18.78 | 19.27 | -0.54 | 584,863 | 21 | 0.958 | 2.603 |
| Sep 14, 2026 | 19.79 | 20.75 | 19.68 | 19.81 | -0.45 | 735,255 | 423 | 1.146 | 2.603 |
| Sep 11, 2026 | 18.56 | 20.40 | 18.56 | 20.26 | +1.72 | 689,326 | 180 | 0.798 | 2.603 |
| Sep 10, 2026 | 20.50 | 20.74 | 18.13 | 18.53 | -2.20 | 923,456 | 317 | 0.862 | 2.602 |
| Sep 9, 2026 | 20.70 | 21.22 | 19.79 | 20.73 | +0.04 | 695,168 | 163 | 0.920 | 2.599 |
| Sep 8, 2026 | 19.00 | 20.89 | 19.00 | 20.70 | +0.00 | 1,023,612 | 113 | 0.981 | 2.599 |
| Sep 4, 2026 | 18.15 | 18.75 | 17.87 | 18.67 | +0.27 | 482,892 | 40 | 0.900 | 2.594 |
| Sep 3, 2026 | 18.40 | 18.94 | 18.06 | 18.40 | +0.37 | 694,609 | 406 | 0.837 | 2.594 |
| Sep 2, 2026 | 18.28 | 18.63 | 17.93 | 18.03 | -0.04 | 785,027 | 355 | 0.852 | 2.594 |
| Sep 1, 2026 | 18.70 | 18.80 | 17.76 | 18.07 | -0.91 | 1,012,529 | 268 | 0.869 | 2.594 |
| Aug 31, 2026 | 21.19 | 21.45 | 18.40 | 18.98 | -2.11 | 1,697,648 | 536 | 0.821 | 2.599 |
| Aug 28, 2026 | 23.40 | 24.50 | 20.26 | 21.09 | -2.54 | 1,806,533 | 387 | 0.806 | 2.597 |
| Aug 27, 2026 | 25.91 | 27.20 | 23.30 | 23.63 | -2.96 | 1,518,382 | 411 | 0.702 | 2.594 |
| Aug 26, 2026 | 26.61 | 27.85 | 24.37 | 26.59 | -1.84 | 1,318,700 | 363 | 0.823 | 2.591 |
| Aug 25, 2026 | 24.11 | 28.85 | 24.11 | 28.43 | +26.03 | 2,045,695 | 0 | 0.000 | 2.590 |
| Aug 24, 2026 | 2.60 | 2.63 | 2.20 | 2.40 | -0.24 | 19,602,081 | 1,866 | 0.877 | 0.665 |
| Aug 21, 2026 | 2.68 | 2.79 | 2.63 | 2.64 | -0.11 | 7,420,592 | 2,800 | 1.100 | 0.660 |
| Aug 20, 2026 | 2.75 | 2.85 | 2.70 | 2.75 | -0.04 | 4,888,707 | 1,186 | 1.030 | 0.659 |
| Aug 19, 2026 | 2.64 | 2.81 | 2.64 | 2.79 | +0.14 | 4,288,144 | 7,819 | 0.990 | 0.659 |
| Aug 18, 2026 | 2.41 | 2.70 | 2.39 | 2.65 | +0.23 | 7,780,760 | 11,440 | 0.899 | 0.657 |
| Aug 17, 2026 | 2.35 | 2.49 | 2.30 | 2.42 | +0.02 | 7,265,807 | 2,888 | 1.035 | 0.650 |
| Aug 14, 2026 | 2.41 | 2.58 | 2.39 | 2.40 | +0.00 | 6,981,413 | 1,074 | 0.935 | 0.650 |
| Aug 13, 2026 | 2.33 | 2.41 | 2.27 | 2.40 | +0.07 | 6,093,041 | 152 | 0.874 | 0.650 |
| Aug 12, 2026 | 2.30 | 2.39 | 2.30 | 2.33 | +0.03 | 4,441,569 | 753 | 0.939 | 0.651 |
| Aug 11, 2026 | 2.14 | 2.33 | 2.11 | 2.30 | +0.16 | 5,923,496 | 5,663 | 0.935 | 0.653 |
| Aug 10, 2026 | 2.10 | 2.16 | 2.02 | 2.14 | +0.00 | 4,959,441 | 164 | 0.915 | 0.650 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for REAX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/REAX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/REAX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/REAX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=REAX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/REAX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/REAX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/REAX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/REAX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt