5 DAY PERFORMANCE
-9.68%
1 MONTH PERFORMANCE
+49.11%
3 MONTH PERFORMANCE
+41.57%
6 MONTH PERFORMANCE
-2.70%
YEAR-TO-DATE PERFORMANCE
-30.96%
1 YEAR PERFORMANCE
-45.57%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.68 | $2.64 (-1.49%) | $2.79 | $2.63 | 7.44 M | $607.93 M |
| 08/20/2026 | $2.75 | $2.75 (0%) | $2.85 | $2.70 | 5.01 M | $633.26 M |
| 08/19/2026 | $2.64 | $2.79 (5.68%) | $2.81 | $2.64 | 4.35 M | $642.48 M |
| 08/18/2026 | $2.41 | $2.65 (9.96%) | $2.70 | $2.39 | 7.79 M | $610.24 M |
| 08/17/2026 | $2.35 | $2.42 (2.98%) | $2.49 | $2.30 | 7.27 M | $557.27 M |
| 08/14/2026 | $2.41 | $2.40 (-0.41%) | $2.58 | $2.38 | 7.01 M | $552.67 M |
| 08/13/2026 | $2.33 | $2.40 (3%) | $2.41 | $2.27 | 6.11 M | $552.67 M |
| 08/12/2026 | $2.30 | $2.33 (1.3%) | $2.39 | $2.30 | 4.72 M | $536.55 M |
| 08/11/2026 | $2.14 | $2.30 (7.48%) | $2.33 | $2.11 | 5.94 M | $529.64 M |
| 08/10/2026 | $2.10 | $2.14 (1.9%) | $2.16 | $2.02 | 4.97 M | $492.79 M |
| 08/07/2026 | $2.16 | $2.14 (-0.93%) | $2.20 | $2.05 | 7.43 M | $492.79 M |
| 08/06/2026 | $1.83 | $1.99 (8.74%) | $2.05 | $1.67 | 8.65 M | $458.25 M |
| 08/05/2026 | $1.72 | $1.73 (0.58%) | $1.75 | $1.69 | 2.89 M | $398.38 M |
| 08/04/2026 | $1.62 | $1.74 (7.41%) | $1.75 | $1.61 | 5.81 M | $389.22 M |
| 08/03/2026 | $1.61 | $1.63 (1.24%) | $1.66 | $1.58 | 5.36 M | $364.61 M |
| 07/31/2026 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.59 | 4.85 M | $357.90 M |
| 07/30/2026 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.57 | 3.72 M | $366.85 M |
| 07/29/2026 | $1.69 | $1.65 (-2.37%) | $1.74 | $1.61 | 5.80 M | $369.09 M |
| 07/28/2026 | $1.75 | $1.72 (-1.71%) | $1.83 | $1.69 | 3.76 M | $384.74 M |
| 07/27/2026 | $1.72 | $1.76 (2.33%) | $1.81 | $1.72 | 3.81 M | $393.69 M |
| 07/24/2026 | $1.71 | $1.69 (-1.17%) | $1.76 | $1.67 | 3.81 M | $378.03 M |
| 07/23/2026 | $1.85 | $1.67 (-9.73%) | $1.86 | $1.64 | 4.61 M | $373.56 M |
| 07/22/2026 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.87 | 4.02 M | $420.53 M |
| 07/21/2026 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.97 | 2.97 M | $447.38 M |
| 07/20/2026 | $2.07 | $2.01 (-2.9%) | $2.10 | $2.00 | 3.10 M | $449.61 M |
| 07/17/2026 | $2.14 | $2.08 (-2.8%) | $2.20 | $2.06 | 3.14 M | $465.27 M |
| 07/16/2026 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.10 | 3.42 M | $487.64 M |
| 07/15/2026 | $1.98 | $2.21 (11.62%) | $2.22 | $1.98 | 4.09 M | $494.35 M |
| 07/14/2026 | $2.03 | $2.00 (-1.48%) | $2.19 | $1.99 | 4.37 M | $447.38 M |
| 07/13/2026 | $2.06 | $2.07 (0.49%) | $2.11 | $1.99 | 4.91 M | $463.03 M |
| 07/10/2026 | $2.19 | $2.05 (-6.39%) | $2.22 | $2.00 | 3.85 M | $458.56 M |
| 07/09/2026 | $2.17 | $2.14 (-1.38%) | $2.25 | $2.14 | 2.65 M | $478.69 M |
| 07/08/2026 | $2.20 | $2.20 (0%) | $2.24 | $2.09 | 4.61 M | $492.11 M |
| 07/07/2026 | $2.23 | $2.25 (0.9%) | $2.31 | $2.22 | 5.08 M | $503.30 M |
| 07/06/2026 | $2.16 | $2.20 (1.85%) | $2.21 | $2.06 | 4.60 M | $492.11 M |
| 07/02/2026 | $1.96 | $2.17 (10.71%) | $2.19 | $1.96 | 9.24 M | $485.40 M |
| 07/01/2026 | $1.82 | $1.98 (8.79%) | $2.03 | $1.78 | 6.16 M | $442.90 M |
| 06/30/2026 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.82 | 3.01 M | $407.11 M |
| 06/29/2026 | $1.86 | $1.88 (1.08%) | $1.92 | $1.81 | 4.01 M | $420.53 M |
| 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 |
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.
