5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-15.10%
3 MONTH PERFORMANCE
-18.84%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
+0.22%
1 YEAR PERFORMANCE
+199.35%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.60 | $4.60 (0%) | $4.70 | $4.51 | 847,212 | $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 |
| 12/10/2024 | $5.01 | $5.09 (1.6%) | $5.18 | $5.01 | 688,759 | $1.00 B |
| 12/09/2024 | $5.31 | $5.05 (-4.9%) | $5.46 | $5.03 | 711,239 | $993.17 M |
| 12/06/2024 | $5.46 | $5.22 (-4.4%) | $5.57 | $5.13 | 1.01 M | $1.03 B |
| 12/05/2024 | $5.21 | $5.43 (4.22%) | $5.50 | $5.21 | 948,425 | $1.07 B |
| 12/04/2024 | $5.23 | $5.24 (0.19%) | $5.25 | $5.12 | 648,229 | $1.03 B |
| 12/03/2024 | $5.26 | $5.23 (-0.57%) | $5.40 | $5.15 | 672,537 | $1.03 B |
| 12/02/2024 | $5.27 | $5.43 (3.04%) | $5.50 | $5.24 | 797,197 | $1.07 B |
| 11/29/2024 | $5.36 | $5.26 (-1.87%) | $5.44 | $5.25 | 323,100 | $1.03 B |
| 11/27/2024 | $5.45 | $5.35 (-1.83%) | $5.56 | $5.33 | 491,141 | $1.05 B |
| 11/26/2024 | $5.46 | $5.39 (-1.28%) | $5.54 | $5.26 | 680,856 | $1.06 B |
| 11/25/2024 | $5.40 | $5.49 (1.67%) | $5.56 | $5.37 | 1.63 M | $1.08 B |
| 11/22/2024 | $5.22 | $5.34 (2.3%) | $5.41 | $5.14 | 874,100 | $1.05 B |
| 11/21/2024 | $4.95 | $5.22 (5.45%) | $5.29 | $4.93 | 979,200 | $1.03 B |
| 11/20/2024 | $4.93 | $4.93 (0%) | $5.00 | $4.84 | 508,729 | $969.57 M |
| 11/19/2024 | $4.85 | $4.96 (2.27%) | $5.06 | $4.78 | 918,315 | $975.47 M |
| 11/18/2024 | $4.95 | $4.84 (-2.22%) | $5.00 | $4.72 | 1.02 M | $951.87 M |
| 11/15/2024 | $5.24 | $4.95 (-5.53%) | $5.24 | $4.93 | 1.06 M | $973.51 M |
| 11/14/2024 | $5.25 | $5.17 (-1.52%) | $5.34 | $5.13 | 834,919 | $1.02 B |
| 11/13/2024 | $5.54 | $5.26 (-5.05%) | $5.55 | $5.20 | 992,211 | $1.03 B |
| 11/12/2024 | $5.84 | $5.51 (-5.65%) | $5.94 | $5.48 | 881,630 | $1.08 B |
| 11/11/2024 | $6.40 | $5.96 (-6.88%) | $6.43 | $5.86 | 1.30 M | $1.17 B |
| 11/08/2024 | $6.40 | $6.50 (1.56%) | $6.61 | $6.24 | 1.70 M | $1.23 B |
| 11/07/2024 | $5.72 | $6.23 (8.92%) | $6.45 | $5.51 | 2.09 M | $1.18 B |
| 11/06/2024 | $5.65 | $5.64 (-0.18%) | $5.88 | $5.44 | 998,417 | $1.07 B |
| 11/05/2024 | $5.28 | $5.48 (3.79%) | $5.51 | $5.28 | 474,515 | $1.04 B |
| 11/04/2024 | $5.34 | $5.30 (-0.75%) | $5.44 | $5.25 | 546,331 | $1.00 B |
| 11/01/2024 | $5.49 | $5.33 (-2.91%) | $5.68 | $5.33 | 509,745 | $1.01 B |
| 10/31/2024 | $5.59 | $5.46 (-2.33%) | $5.68 | $5.38 | 564,082 | $1.03 B |
| 10/30/2024 | $5.32 | $5.64 (6.02%) | $5.75 | $5.32 | 629,100 | $1.07 B |
| 10/29/2024 | $5.35 | $5.35 (0%) | $5.45 | $5.30 | 302,116 | $1.01 B |
| 10/28/2024 | $5.13 | $5.39 (5.07%) | $5.47 | $5.13 | 565,907 | $1.02 B |
| 10/25/2024 | $5.16 | $5.13 (-0.58%) | $5.27 | $5.10 | 486,944 | $969.81 M |
| 10/24/2024 | $5.18 | $5.16 (-0.39%) | $5.29 | $5.14 | 308,400 | $975.48 M |
| 10/23/2024 | $5.31 | $5.18 (-2.45%) | $5.42 | $5.14 | 510,814 | $979.26 M |
| 10/22/2024 | $5.14 | $5.33 (3.7%) | $5.37 | $5.14 | 356,523 | $1.01 B |
| 10/21/2024 | $5.08 | $5.16 (1.57%) | $5.26 | $5.08 | 363,427 | $975.48 M |
| 10/18/2024 | $5.20 | $5.14 (-1.15%) | $5.29 | $5.07 | 542,501 | $971.70 M |
| 10/17/2024 | $5.31 | $5.20 (-2.07%) | $5.35 | $5.06 | 566,113 | $983.04 M |
| 10/16/2024 | $5.42 | $5.40 (-0.37%) | $5.47 | $5.36 | 435,637 | $1.02 B |
| 10/15/2024 | $5.26 | $5.40 (2.66%) | $5.52 | $5.25 | 561,000 | $1.02 B |
| 10/14/2024 | $5.16 | $5.24 (1.55%) | $5.28 | $5.16 | 388,000 | $990.60 M |
| 10/11/2024 | $5.06 | $5.16 (1.98%) | $5.19 | $5.06 | 393,100 | $975.48 M |
| 10/10/2024 | $5.24 | $5.04 (-3.82%) | $5.27 | $5.00 | 904,900 | $952.79 M |
| 10/09/2024 | $5.31 | $5.32 (0.19%) | $5.40 | $5.25 | 426,337 | $1.01 B |
| 10/08/2024 | $5.23 | $5.35 (2.29%) | $5.43 | $5.20 | 561,921 | $1.01 B |
| 10/07/2024 | $5.71 | $5.20 (-8.93%) | $5.71 | $5.18 | 786,621 | $983.04 M |
| 10/04/2024 | $5.72 | $5.75 (0.52%) | $5.85 | $5.69 | 513,712 | $1.09 B |
| 10/03/2024 | $5.60 | $5.61 (0.18%) | $5.79 | $5.55 | 380,595 | $1.06 B |
| 10/02/2024 | $5.56 | $5.68 (2.16%) | $5.91 | $5.56 | 596,600 | $1.07 B |