5 DAY PERFORMANCE
-6.13%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-15.91%
6 MONTH PERFORMANCE
-18.98%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
+34.55%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $4.30 | $4.26 (-1.05%) | $4.36 | $4.17 | 552,645 | $829.98 M |
| 03/10/2025 | $4.42 | $4.33 (-2.04%) | $4.55 | $4.21 | 1.50 M | $839.67 M |
| 03/07/2025 | $4.70 | $4.52 (-3.83%) | $4.80 | $4.37 | 999,039 | $876.52 M |
| 03/06/2025 | $5.12 | $4.73 (-7.62%) | $5.26 | $4.68 | 1.85 M | $930.24 M |
| 03/05/2025 | $4.99 | $4.95 (-0.8%) | $5.12 | $4.81 | 870,200 | $973.51 M |
| 03/04/2025 | $4.64 | $4.88 (5.17%) | $5.00 | $4.60 | 952,303 | $959.74 M |
| 03/03/2025 | $5.15 | $4.76 (-7.57%) | $5.15 | $4.75 | 1.40 M | $936.14 M |
| 02/28/2025 | $5.00 | $5.16 (3.2%) | $5.17 | $4.93 | 975,827 | $1.01 B |
| 02/27/2025 | $5.16 | $5.01 (-2.91%) | $5.17 | $5.00 | 652,013 | $985.31 M |
| 02/26/2025 | $5.13 | $5.16 (0.58%) | $5.29 | $5.10 | 592,708 | $1.01 B |
| 02/25/2025 | $5.03 | $5.13 (1.99%) | $5.18 | $5.02 | 814,100 | $1.01 B |
| 02/24/2025 | $5.24 | $5.02 (-4.2%) | $5.29 | $5.00 | 997,935 | $987.27 M |
| 02/21/2025 | $5.61 | $5.24 (-6.6%) | $5.65 | $5.21 | 801,000 | $1.03 B |
| 02/20/2025 | $5.51 | $5.51 (0%) | $5.57 | $5.33 | 1.00 M | $1.08 B |
| 02/19/2025 | $5.13 | $5.48 (6.82%) | $5.48 | $5.08 | 892,533 | $1.08 B |
| 02/18/2025 | $5.24 | $5.17 (-1.34%) | $5.26 | $5.06 | 766,146 | $1.02 B |
| 02/14/2025 | $5.37 | $5.28 (-1.68%) | $5.39 | $5.21 | 459,404 | $1.04 B |
| 02/13/2025 | $5.34 | $5.37 (0.56%) | $5.37 | $5.20 | 532,133 | $1.06 B |
| 02/12/2025 | $4.91 | $5.24 (6.72%) | $5.27 | $4.86 | 883,503 | $1.03 B |
| 02/11/2025 | $5.31 | $5.18 (-2.45%) | $5.44 | $5.17 | 683,040 | $1.02 B |
| 02/10/2025 | $5.35 | $5.41 (1.12%) | $5.44 | $5.24 | 886,702 | $1.06 B |
| 02/07/2025 | $5.39 | $5.28 (-2.04%) | $5.49 | $5.25 | 1.07 M | $1.04 B |
| 02/06/2025 | $5.32 | $5.41 (1.69%) | $5.42 | $5.28 | 943,205 | $1.06 B |
| 02/05/2025 | $5.02 | $5.30 (5.58%) | $5.30 | $5.02 | 1.44 M | $1.04 B |
| 02/04/2025 | $5.00 | $5.00 (0%) | $5.14 | $4.99 | 895,959 | $983.34 M |
| 02/03/2025 | $4.91 | $5.00 (1.83%) | $5.08 | $4.81 | 1.55 M | $983.34 M |
| 01/31/2025 | $5.14 | $5.12 (-0.39%) | $5.27 | $5.11 | 995,600 | $1.01 B |
| 01/30/2025 | $5.04 | $5.15 (2.18%) | $5.18 | $4.98 | 699,133 | $1.01 B |
| 01/29/2025 | $4.94 | $4.98 (0.81%) | $5.03 | $4.88 | 479,500 | $979.41 M |
| 01/28/2025 | $4.79 | $4.99 (4.18%) | $5.01 | $4.78 | 626,238 | $981.37 M |
| 01/27/2025 | $4.65 | $4.80 (3.23%) | $4.84 | $4.64 | 736,021 | $944.01 M |
| 01/24/2025 | $4.70 | $4.77 (1.49%) | $4.87 | $4.70 | 591,233 | $938.11 M |
| 01/23/2025 | $4.74 | $4.75 (0.21%) | $4.79 | $4.60 | 701,900 | $934.17 M |
| 01/22/2025 | $4.60 | $4.72 (2.61%) | $4.82 | $4.52 | 985,100 | $928.27 M |
| 01/21/2025 | $4.50 | $4.60 (2.22%) | $4.61 | $4.46 | 828,563 | $904.67 M |
| 01/17/2025 | $4.52 | $4.54 (0.44%) | $4.69 | $4.47 | 863,920 | $892.87 M |
| 01/16/2025 | $4.45 | $4.42 (-0.67%) | $4.56 | $4.40 | 606,943 | $869.27 M |
| 01/15/2025 | $4.30 | $4.46 (3.72%) | $4.63 | $4.30 | 1.10 M | $877.14 M |
| 01/14/2025 | $4.15 | $4.10 (-1.2%) | $4.25 | $4.08 | 503,571 | $806.34 M |
| 01/13/2025 | $4.16 | $4.15 (-0.24%) | $4.20 | $3.98 | 955,104 | $816.17 M |
| 01/10/2025 | $4.11 | $4.26 (3.65%) | $4.28 | $4.06 | 1.07 M | $837.81 M |
| 01/08/2025 | $4.19 | $4.20 (0.24%) | $4.29 | $4.05 | 961,511 | $826.01 M |
| 01/07/2025 | $4.44 | $4.24 (-4.5%) | $4.48 | $4.12 | 1.59 M | $833.87 M |
| 01/06/2025 | $4.55 | $4.44 (-2.42%) | $4.63 | $4.34 | 1.03 M | $873.21 M |
| 01/03/2025 | $4.55 | $4.48 (-1.54%) | $4.71 | $4.32 | 1.09 M | $881.07 M |
| 01/02/2025 | $4.60 | $4.60 (0%) | $4.70 | $4.51 | 850,057 | $904.67 M |
| 12/31/2024 | $4.82 | $4.60 (-4.56%) | $4.91 | $4.57 | 792,600 | $904.67 M |
| 12/30/2024 | $4.68 | $4.82 (2.99%) | $4.90 | $4.58 | 506,701 | $947.94 M |
| 12/27/2024 | $4.92 | $4.73 (-3.86%) | $4.92 | $4.68 | 680,300 | $930.24 M |
| 12/26/2024 | $4.72 | $4.82 (2.12%) | $4.92 | $4.72 | 501,200 | $947.94 M |
| 12/24/2024 | $4.70 | $4.79 (1.91%) | $4.79 | $4.60 | 364,433 | $942.04 M |
| 12/23/2024 | $4.73 | $4.67 (-1.27%) | $4.74 | $4.50 | 881,015 | $918.44 M |
| 12/20/2024 | $4.54 | $4.71 (3.74%) | $4.78 | $4.44 | 1.37 M | $926.31 M |
| 12/19/2024 | $4.75 | $4.61 (-2.95%) | $4.86 | $4.60 | 996,180 | $906.64 M |
| 12/18/2024 | $5.03 | $4.65 (-7.55%) | $5.07 | $4.58 | 1.15 M | $914.51 M |
| 12/17/2024 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.83 | 1.04 M | $979.41 M |
| 12/16/2024 | $5.15 | $5.03 (-2.33%) | $5.20 | $5.01 | 665,466 | $989.24 M |
| 12/13/2024 | $5.17 | $5.16 (-0.19%) | $5.25 | $5.09 | 913,400 | $1.01 B |
| 12/12/2024 | $5.27 | $5.15 (-2.28%) | $5.29 | $5.11 | 559,680 | $1.01 B |
| 12/11/2024 | $5.19 | $5.28 (1.73%) | $5.35 | $5.17 | 747,943 | $1.04 B |
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.
