5 DAY PERFORMANCE
+23.53%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
-34.72%
YEAR-TO-DATE PERFORMANCE
-30.96%
1 YEAR PERFORMANCE
-42.60%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.81 | 602.84 K | |
| 05/12/2026 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.84 | 3.90 M | $416.06 M |
| 05/11/2026 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.89 | 6.10 M | $425.01 M |
| 05/08/2026 | $2.23 | $2.04 (-8.52%) | $2.25 | $2.03 | 5.73 M | $456.32 M |
| 05/07/2026 | $2.16 | $2.23 (3.24%) | $2.30 | $2.14 | 7.89 M | $498.82 M |
| 05/06/2026 | $2.08 | $2.09 (0.48%) | $2.13 | $2.02 | 6.04 M | $467.51 M |
| 05/05/2026 | $2.09 | $2.04 (-2.39%) | $2.11 | $2.02 | 3.36 M | $456.32 M |
| 05/04/2026 | $2.15 | $2.07 (-3.72%) | $2.20 | $2.06 | 3.44 M | $463.03 M |
| 05/01/2026 | $2.10 | $2.13 (1.43%) | $2.20 | $2.08 | 6.00 M | $471.39 M |
| 04/30/2026 | $2.16 | $2.10 (-2.78%) | $2.19 | $2.05 | 2.92 M | $464.75 M |
| 04/29/2026 | $2.22 | $2.15 (-3.15%) | $2.28 | $2.12 | 4.68 M | $475.82 M |
| 04/28/2026 | $2.08 | $2.22 (6.73%) | $2.29 | $2.08 | 9.96 M | $491.31 M |
| 04/27/2026 | $1.98 | $2.02 (2.02%) | $2.21 | $1.92 | 19.89 M | $447.05 M |
| 04/24/2026 | $2.61 | $2.68 (2.68%) | $2.69 | $2.59 | 842.60 K | $593.11 M |
| 04/23/2026 | $2.69 | $2.61 (-2.97%) | $2.76 | $2.56 | 1.13 M | $577.62 M |
| 04/22/2026 | $2.65 | $2.70 (1.89%) | $2.73 | $2.65 | 857.20 K | $597.54 M |
| 04/21/2026 | $2.74 | $2.64 (-3.65%) | $2.83 | $2.64 | 993.35 K | $584.26 M |
| 04/20/2026 | $2.70 | $2.72 (0.74%) | $2.72 | $2.60 | 982.50 K | $601.97 M |
| 04/17/2026 | $2.63 | $2.74 (4.18%) | $2.76 | $2.61 | 833.13 K | $606.39 M |
| 04/16/2026 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.55 | 596.39 K | $566.56 M |
| 04/15/2026 | $2.52 | $2.61 (3.57%) | $2.62 | $2.52 | 713.10 K | $577.62 M |
| 04/14/2026 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.53 | 618.20 K | $568.77 M |
| 04/13/2026 | $2.42 | $2.56 (5.79%) | $2.57 | $2.39 | 1.36 M | $566.56 M |
| 04/10/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.39 | 640.74 K | $540.00 M |
| 04/09/2026 | $2.49 | $2.49 (0%) | $2.50 | $2.38 | 841.64 K | $551.06 M |
| 04/08/2026 | $2.56 | $2.51 (-1.95%) | $2.61 | $2.47 | 862.80 K | $555.49 M |
| 04/07/2026 | $2.50 | $2.45 (-2%) | $2.54 | $2.40 | 1.29 M | $542.21 M |
| 04/06/2026 | $2.52 | $2.53 (0.4%) | $2.57 | $2.50 | 789.72 K | $559.92 M |
| 04/02/2026 | $2.51 | $2.53 (0.8%) | $2.58 | $2.42 | 819.44 K | $559.92 M |
| 04/01/2026 | $2.52 | $2.60 (3.17%) | $2.62 | $2.51 | 1.50 M | $575.41 M |
| 03/31/2026 | $2.45 | $2.50 (2.04%) | $2.52 | $2.38 | 1.22 M | $553.28 M |
| 03/30/2026 | $2.40 | $2.41 (0.42%) | $2.46 | $2.38 | 1.19 M | $533.36 M |
| 03/27/2026 | $2.39 | $2.40 (0.42%) | $2.42 | $2.37 | 882.03 K | $531.15 M |
| 03/26/2026 | $2.39 | $2.41 (0.84%) | $2.51 | $2.37 | 1.85 M | $533.36 M |
| 03/25/2026 | $2.46 | $2.39 (-2.85%) | $2.48 | $2.33 | 1.18 M | $528.93 M |
| 03/24/2026 | $2.40 | $2.43 (1.25%) | $2.48 | $2.39 | 1.86 M | $537.79 M |
| 03/23/2026 | $2.41 | $2.44 (1.24%) | $2.52 | $2.40 | 1.14 M | $540.00 M |
| 03/20/2026 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.31 | 2.73 M | $522.29 M |
| 03/19/2026 | $2.37 | $2.40 (1.27%) | $2.42 | $2.35 | 774.53 K | $531.15 M |
| 03/18/2026 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.38 | 1.13 M | $531.15 M |
| 03/17/2026 | $2.40 | $2.49 (3.75%) | $2.53 | $2.40 | 937.89 K | $551.06 M |
| 03/16/2026 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.36 | 1.06 M | $526.72 M |
| 03/13/2026 | $2.48 | $2.35 (-5.24%) | $2.52 | $2.34 | 1.16 M | $520.08 M |
| 03/12/2026 | $2.37 | $2.47 (4.22%) | $2.51 | $2.35 | 1.91 M | $546.64 M |
| 03/11/2026 | $2.45 | $2.40 (-2.04%) | $2.47 | $2.37 | 1.13 M | $531.15 M |
| 03/10/2026 | $2.53 | $2.45 (-3.16%) | $2.54 | $2.42 | 1.76 M | $542.21 M |
| 03/09/2026 | $2.47 | $2.52 (2.02%) | $2.52 | $2.39 | 1.93 M | $557.70 M |
| 03/06/2026 | $2.54 | $2.53 (-0.39%) | $2.71 | $2.51 | 2.13 M | $559.92 M |
| 03/05/2026 | $2.78 | $2.60 (-6.47%) | $2.90 | $2.52 | 3.89 M | $575.41 M |
| 03/04/2026 | $2.85 | $2.76 (-3.16%) | $2.98 | $2.70 | 2.42 M | $610.82 M |
| 03/03/2026 | $2.62 | $2.74 (4.58%) | $2.77 | $2.56 | 1.88 M | $606.39 M |
| 03/02/2026 | $2.58 | $2.65 (2.71%) | $2.68 | $2.56 | 1.32 M | $586.47 M |
| 02/27/2026 | $2.72 | $2.65 (-2.57%) | $2.78 | $2.61 | 1.20 M | $580.34 M |
| 02/26/2026 | $2.73 | $2.77 (1.47%) | $2.86 | $2.68 | 1.58 M | $606.62 M |
| 02/25/2026 | $2.58 | $2.73 (5.81%) | $2.74 | $2.56 | 1.46 M | $597.86 M |
| 02/24/2026 | $2.47 | $2.59 (4.86%) | $2.62 | $2.45 | 2.01 M | $567.20 M |
| 02/23/2026 | $2.62 | $2.50 (-4.58%) | $2.66 | $2.44 | 2.17 M | $547.49 M |
| 02/20/2026 | $2.65 | $2.63 (-0.75%) | $2.72 | $2.62 | 1.10 M | $575.96 M |
| 02/19/2026 | $2.58 | $2.66 (3.1%) | $2.68 | $2.50 | 1.38 M | $582.53 M |
| 02/18/2026 | $2.63 | $2.58 (-1.9%) | $2.70 | $2.56 | 1.19 M | $565.01 M |
| 02/17/2026 | $2.70 | $2.63 (-2.59%) | $2.74 | $2.56 | 1.68 M | $575.96 M |
| 02/13/2026 | $2.71 | $2.72 (0.37%) | $2.80 | $2.69 | 3.72 M | $595.67 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.
