5 DAY PERFORMANCE
+44.00%
1 MONTH PERFORMANCE
+44.00%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
-31.71%
YEAR-TO-DATE PERFORMANCE
-30.96%
1 YEAR PERFORMANCE
-44.00%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.75 | $1.87 (6.86%) | $1.87 | $1.73 | 9.02 M | $418.30 M |
| 06/25/2026 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.72 | 2.84 M | $386.98 M |
| 06/24/2026 | $1.75 | $1.77 (1.14%) | $1.86 | $1.72 | 3.70 M | $395.93 M |
| 06/23/2026 | $1.72 | $1.75 (1.74%) | $1.78 | $1.71 | 2.48 M | $391.45 M |
| 06/22/2026 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.72 | 3.19 M | $386.98 M |
| 06/18/2026 | $1.74 | $1.76 (1.15%) | $1.80 | $1.71 | 3.19 M | $393.69 M |
| 06/17/2026 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.69 | 4.16 M | $382.51 M |
| 06/16/2026 | $1.67 | $1.72 (2.99%) | $1.74 | $1.66 | 3.79 M | $384.74 M |
| 06/15/2026 | $1.65 | $1.66 (0.61%) | $1.77 | $1.65 | 3.00 M | $371.32 M |
| 06/12/2026 | $1.58 | $1.62 (2.53%) | $1.67 | $1.56 | 3.69 M | $362.37 M |
| 06/11/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.55 | 3.71 M | $355.66 M |
| 06/10/2026 | $1.67 | $1.64 (-1.8%) | $1.72 | $1.61 | 2.51 M | $366.85 M |
| 06/09/2026 | $1.68 | $1.68 (0%) | $1.74 | $1.65 | 2.61 M | $375.80 M |
| 06/08/2026 | $1.66 | $1.69 (1.81%) | $1.75 | $1.64 | 3.43 M | $378.03 M |
| 06/05/2026 | $1.62 | $1.68 (3.7%) | $1.68 | $1.61 | 2.30 M | $375.80 M |
| 06/04/2026 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.60 | 3.42 M | $362.37 M |
| 06/03/2026 | $1.71 | $1.61 (-5.85%) | $1.72 | $1.58 | 4.91 M | $360.14 M |
| 06/02/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.70 | 4.02 M | $384.74 M |
| 06/01/2026 | $1.79 | $1.82 (1.68%) | $1.86 | $1.75 | 3.21 M | $407.11 M |
| 05/29/2026 | $1.75 | $1.80 (2.86%) | $1.81 | $1.73 | 2.63 M | $402.64 M |
| 05/28/2026 | $1.74 | $1.75 (0.57%) | $1.81 | $1.72 | 2.82 M | $391.45 M |
| 05/27/2026 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.70 | 4.23 M | $389.22 M |
| 05/26/2026 | $1.79 | $1.79 (0%) | $1.85 | $1.75 | 2.96 M | $400.40 M |
| 05/22/2026 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.74 | 2.35 M | $398.16 M |
| 05/21/2026 | $1.78 | $1.78 (0%) | $1.81 | $1.72 | 2.36 M | $398.16 M |
| 05/20/2026 | $1.70 | $1.80 (5.88%) | $1.81 | $1.65 | 3.14 M | $402.64 M |
| 05/19/2026 | $1.72 | $1.70 (-1.16%) | $1.79 | $1.68 | 2.94 M | $380.27 M |
| 05/18/2026 | $1.68 | $1.76 (4.76%) | $1.81 | $1.66 | 4.21 M | $393.69 M |
| 05/15/2026 | $1.70 | $1.71 (0.59%) | $1.75 | $1.63 | 6.21 M | $382.51 M |
| 05/14/2026 | $1.76 | $1.71 (-2.84%) | $1.82 | $1.70 | 4.67 M | $382.51 M |
| 05/13/2026 | $1.85 | $1.75 (-5.41%) | $1.88 | $1.74 | 4.48 M | $391.45 M |
| 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 | $476.46 M |
| 04/30/2026 | $2.16 | $2.10 (-2.78%) | $2.19 | $2.05 | 2.92 M | $469.74 M |
| 04/29/2026 | $2.22 | $2.15 (-3.15%) | $2.28 | $2.12 | 4.68 M | $480.93 M |
| 04/28/2026 | $2.08 | $2.22 (6.73%) | $2.29 | $2.08 | 9.96 M | $496.59 M |
| 04/27/2026 | $1.98 | $2.02 (2.02%) | $2.21 | $1.92 | 19.89 M | $451.85 M |
| 04/24/2026 | $2.61 | $2.68 (2.68%) | $2.69 | $2.59 | 842.60 K | $599.48 M |
| 04/23/2026 | $2.69 | $2.61 (-2.97%) | $2.76 | $2.56 | 1.13 M | $583.83 M |
| 04/22/2026 | $2.65 | $2.70 (1.89%) | $2.73 | $2.65 | 857.20 K | $603.96 M |
| 04/21/2026 | $2.74 | $2.64 (-3.65%) | $2.83 | $2.64 | 993.35 K | $590.54 M |
| 04/20/2026 | $2.70 | $2.72 (0.74%) | $2.72 | $2.60 | 982.50 K | $608.43 M |
| 04/17/2026 | $2.63 | $2.74 (4.18%) | $2.76 | $2.61 | 833.13 K | $612.91 M |
| 04/16/2026 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.55 | 596.39 K | $572.64 M |
| 04/15/2026 | $2.52 | $2.61 (3.57%) | $2.62 | $2.52 | 713.10 K | $583.83 M |
| 04/14/2026 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.53 | 618.20 K | $574.88 M |
| 04/13/2026 | $2.42 | $2.56 (5.79%) | $2.57 | $2.39 | 1.36 M | $572.64 M |
| 04/10/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.39 | 640.74 K | $545.80 M |
| 04/09/2026 | $2.49 | $2.49 (0%) | $2.50 | $2.38 | 841.64 K | $556.98 M |
| 04/08/2026 | $2.56 | $2.51 (-1.95%) | $2.61 | $2.47 | 862.80 K | $561.46 M |
| 04/07/2026 | $2.50 | $2.45 (-2%) | $2.54 | $2.40 | 1.29 M | $548.04 M |
| 04/06/2026 | $2.52 | $2.53 (0.4%) | $2.57 | $2.50 | 789.72 K | $565.93 M |
| 04/02/2026 | $2.51 | $2.53 (0.8%) | $2.58 | $2.42 | 819.44 K | $565.93 M |
| 04/01/2026 | $2.52 | $2.60 (3.17%) | $2.62 | $2.51 | 1.50 M | $581.59 M |
| 03/31/2026 | $2.45 | $2.50 (2.04%) | $2.52 | $2.38 | 1.22 M | $559.22 M |
| 03/30/2026 | $2.40 | $2.41 (0.42%) | $2.46 | $2.38 | 1.19 M | $539.09 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.
