5 DAY PERFORMANCE
-84.64%
1 MONTH PERFORMANCE
-87.84%
3 MONTH PERFORMANCE
-88.22%
6 MONTH PERFORMANCE
-89.88%
YEAR-TO-DATE PERFORMANCE
-93.10%
1 YEAR PERFORMANCE
-93.76%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.08 | $16.00 (-6.35%) | $17.23 | $15.78 | 294.97 K | $365.22 M |
| 10/08/2026 | $16.19 | $17.08 (5.5%) | $17.13 | $15.70 | 717.72 K | $393.31 M |
| 10/07/2026 | $16.40 | $16.29 (-0.67%) | $16.61 | $16.03 | 450.23 K | $375.12 M |
| 10/06/2026 | $16.53 | $16.74 (1.27%) | $16.91 | $16.36 | 347.10 K | $385.49 M |
| 10/05/2026 | $16.27 | $16.44 (1.04%) | $16.77 | $16.07 | 336.13 K | $378.58 M |
| 10/02/2026 | $16.50 | $16.41 (-0.55%) | $17.25 | $16.36 | 493.32 K | $377.89 M |
| 10/01/2026 | $16.43 | $16.08 (-2.13%) | $16.62 | $15.68 | 520.62 K | $370.29 M |
| 09/30/2026 | $16.85 | $16.36 (-2.91%) | $16.91 | $16.25 | 511.77 K | $376.73 M |
| 09/29/2026 | $16.19 | $16.42 (1.42%) | $16.62 | $15.76 | 467.96 K | $378.12 M |
| 09/28/2026 | $16.28 | $16.03 (-1.54%) | $16.89 | $15.71 | 638.50 K | $369.14 M |
| 09/25/2026 | $15.33 | $16.43 (7.18%) | $17.18 | $15.21 | 991.66 K | $378.35 M |
| 09/24/2026 | $15.25 | $15.48 (1.51%) | $15.55 | $14.26 | 1.16 M | $356.47 M |
| 09/23/2026 | $16.99 | $15.13 (-10.95%) | $16.99 | $14.95 | 1.19 M | $348.41 M |
| 09/22/2026 | $16.79 | $17.13 (2.03%) | $17.53 | $16.58 | 825.50 K | $394.47 M |
| 09/21/2026 | $16.52 | $17.21 (4.18%) | $17.47 | $16.16 | 864.90 K | $396.31 M |
| 09/18/2026 | $17.37 | $16.53 (-4.84%) | $17.58 | $16.10 | 1.19 M | $380.65 M |
| 09/17/2026 | $19.21 | $17.61 (-8.33%) | $19.60 | $17.50 | 1.47 M | $405.52 M |
| 09/16/2026 | $19.03 | $19.02 (-0.05%) | $19.62 | $18.37 | 702.02 K | $437.99 M |
| 09/15/2026 | $19.70 | $19.27 (-2.18%) | $20.07 | $18.78 | 585.20 K | $443.75 M |
| 09/14/2026 | $19.79 | $19.81 (0.1%) | $20.75 | $19.68 | 746.60 K | $456.18 M |
| 09/11/2026 | $18.56 | $20.28 (9.27%) | $20.40 | $18.56 | 693.65 K | $467.00 M |
| 09/10/2026 | $20.50 | $18.53 (-9.61%) | $20.74 | $18.13 | 923.62 K | $426.71 M |
| 09/09/2026 | $20.70 | $20.73 (0.14%) | $21.22 | $19.79 | 695.21 K | $477.37 M |
| 09/08/2026 | $19.00 | $20.70 (8.95%) | $20.89 | $19.00 | 1.02 M | $476.45 M |
| 09/04/2026 | $18.15 | $18.67 (2.87%) | $18.75 | $17.87 | 483.31 K | $429.93 M |
| 09/03/2026 | $18.40 | $18.40 (0%) | $18.94 | $18.06 | 698.61 K | $423.71 M |
| 09/02/2026 | $18.28 | $18.03 (-1.37%) | $18.63 | $17.93 | 785.89 K | $415.19 M |
| 09/01/2026 | $18.70 | $18.07 (-3.37%) | $18.80 | $17.76 | 1.01 M | $416.11 M |
| 08/31/2026 | $21.19 | $18.98 (-10.43%) | $21.45 | $18.40 | 1.72 M | $437.07 M |
| 08/28/2026 | $23.40 | $21.09 (-9.87%) | $24.50 | $20.26 | 1.81 M | $485.66 M |
| 08/27/2026 | $25.91 | $23.63 (-8.8%) | $27.20 | $23.30 | 1.66 M | $544.15 M |
| 08/26/2026 | $26.61 | $26.59 (-0.08%) | $27.85 | $24.37 | 1.32 M | $612.31 M |
| 08/25/2026 | $24.11 | $28.43 (17.92%) | $28.85 | $24.11 | 2.05 M | $654.68 M |
| 08/24/2026 | $26.00 | $24.00 (-7.69%) | $26.30 | $22.00 | 2.08 M | $552.67 M |
| 08/21/2026 | $26.80 | $26.40 (-1.49%) | $27.90 | $26.30 | 743.53 K | $607.93 M |
| 08/20/2026 | $27.50 | $27.50 (0%) | $28.50 | $27.00 | 500.98 K | $633.26 M |
| 08/19/2026 | $26.40 | $27.90 (5.68%) | $28.10 | $26.40 | 434.84 K | $642.48 M |
| 08/18/2026 | $24.10 | $26.50 (9.96%) | $27.00 | $23.90 | 779.39 K | $610.24 M |
| 08/17/2026 | $23.50 | $24.20 (2.98%) | $24.90 | $23.00 | 726.99 K | $557.27 M |
| 08/14/2026 | $24.10 | $24.00 (-0.41%) | $25.80 | $23.80 | 700.72 K | $552.67 M |
| 08/13/2026 | $23.30 | $24.00 (3%) | $24.10 | $22.70 | 610.73 K | $552.67 M |
| 08/12/2026 | $23.00 | $23.30 (1.3%) | $23.90 | $23.00 | 472.17 K | $536.55 M |
| 08/11/2026 | $21.40 | $23.00 (7.48%) | $23.30 | $21.10 | 594.31 K | $529.64 M |
| 08/10/2026 | $21.00 | $21.40 (1.9%) | $21.60 | $20.20 | 496.72 K | $492.79 M |
| 08/07/2026 | $21.60 | $21.40 (-0.93%) | $22.00 | $20.50 | 743.22 K | $492.79 M |
| 08/06/2026 | $18.30 | $19.90 (8.74%) | $20.50 | $16.70 | 864.72 K | $458.25 M |
| 08/05/2026 | $17.20 | $17.30 (0.58%) | $17.50 | $16.90 | 289.30 K | $398.38 M |
| 08/04/2026 | $16.20 | $17.40 (7.41%) | $17.50 | $16.10 | 581.24 K | $400.68 M |
| 08/03/2026 | $16.10 | $16.30 (1.24%) | $16.60 | $15.80 | 535.76 K | $375.35 M |
| 07/31/2026 | $16.20 | $16.00 (-1.23%) | $16.80 | $15.90 | 485.12 K | $368.44 M |
| 07/30/2026 | $16.60 | $16.40 (-1.2%) | $16.60 | $15.70 | 371.87 K | $377.66 M |
| 07/29/2026 | $16.90 | $16.50 (-2.37%) | $17.40 | $16.10 | 579.66 K | $379.96 M |
| 07/28/2026 | $17.50 | $17.20 (-1.71%) | $18.30 | $16.90 | 375.58 K | $396.08 M |
| 07/27/2026 | $17.20 | $17.60 (2.33%) | $18.10 | $17.20 | 380.56 K | $405.29 M |
| 07/24/2026 | $17.10 | $16.90 (-1.17%) | $17.60 | $16.70 | 381.23 K | $389.17 M |
| 07/23/2026 | $18.50 | $16.70 (-9.73%) | $18.60 | $16.40 | 460.68 K | $384.56 M |
| 07/22/2026 | $20.20 | $18.80 (-6.93%) | $20.20 | $18.70 | 402.23 K | $432.92 M |
| 07/21/2026 | $20.30 | $20.00 (-1.48%) | $20.70 | $19.70 | 296.53 K | $460.56 M |
| 07/20/2026 | $20.70 | $20.10 (-2.9%) | $21.00 | $20.00 | 309.84 K | $462.86 M |
| 07/17/2026 | $21.40 | $20.80 (-2.8%) | $22.00 | $20.60 | 314.07 K | $478.98 M |
| 07/16/2026 | $22.20 | $21.80 (-1.8%) | $22.40 | $21.00 | 342.02 K | $502.01 M |
| 07/15/2026 | $19.80 | $22.10 (11.62%) | $22.20 | $19.80 | 409.45 K | $508.91 M |
| 07/14/2026 | $20.30 | $20.00 (-1.48%) | $21.90 | $19.90 | 436.81 K | $460.56 M |
| 07/13/2026 | $20.60 | $20.70 (0.49%) | $21.10 | $19.90 | 490.74 K | $476.68 M |
| 07/10/2026 | $21.90 | $20.50 (-6.39%) | $22.20 | $20.00 | 384.60 K | $472.07 M |
| 07/09/2026 | $21.70 | $21.40 (-1.38%) | $22.50 | $21.40 | 265.42 K | $492.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
