5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-25.49%
3 MONTH PERFORMANCE
-23.12%
6 MONTH PERFORMANCE
-39.13%
YEAR-TO-DATE PERFORMANCE
-27.12%
1 YEAR PERFORMANCE
-51.72%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.58 | $2.66 (3.1%) | $2.68 | $2.51 | 1.37 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 |
| 02/12/2026 | $2.89 | $2.65 (-8.3%) | $2.90 | $2.55 | 2.82 M | $580.34 M |
| 02/11/2026 | $3.20 | $2.88 (-10%) | $3.22 | $2.84 | 3.22 M | $630.71 M |
| 02/10/2026 | $3.22 | $3.14 (-2.48%) | $3.28 | $3.12 | 1.51 M | $687.65 M |
| 02/09/2026 | $3.20 | $3.22 (0.63%) | $3.24 | $3.14 | 1.03 M | $705.17 M |
| 02/06/2026 | $3.10 | $3.22 (3.87%) | $3.24 | $3.07 | 1.13 M | $705.17 M |
| 02/05/2026 | $3.21 | $3.05 (-4.98%) | $3.27 | $3.02 | 2.27 M | $667.94 M |
| 02/04/2026 | $3.25 | $3.22 (-0.92%) | $3.29 | $3.13 | 1.74 M | $705.17 M |
| 02/03/2026 | $3.41 | $3.25 (-4.69%) | $3.48 | $3.20 | 1.96 M | $711.74 M |
| 02/02/2026 | $3.52 | $3.40 (-3.41%) | $3.58 | $3.39 | 1.56 M | $744.59 M |
| 01/30/2026 | $3.55 | $3.54 (-0.28%) | $3.57 | $3.45 | 1.45 M | $775.25 M |
| 01/29/2026 | $3.67 | $3.58 (-2.45%) | $3.72 | $3.57 | 1.19 M | $784.01 M |
| 01/28/2026 | $3.75 | $3.66 (-2.4%) | $3.81 | $3.65 | 1.16 M | $801.53 M |
| 01/27/2026 | $3.60 | $3.71 (3.06%) | $3.73 | $3.53 | 1.26 M | $812.48 M |
| 01/26/2026 | $3.69 | $3.63 (-1.63%) | $3.70 | $3.62 | 719.04 K | $794.96 M |
| 01/23/2026 | $3.64 | $3.68 (1.1%) | $3.74 | $3.61 | 788.02 K | $805.91 M |
| 01/22/2026 | $3.72 | $3.66 (-1.61%) | $3.81 | $3.64 | 1.18 M | $801.53 M |
| 01/21/2026 | $3.57 | $3.69 (3.36%) | $3.70 | $3.56 | 1.25 M | $808.10 M |
| 01/20/2026 | $3.65 | $3.57 (-2.19%) | $3.74 | $3.53 | 1.25 M | $781.82 M |
| 01/16/2026 | $3.86 | $3.77 (-2.33%) | $3.88 | $3.75 | 1.01 M | $825.61 M |
| 01/15/2026 | $3.89 | $3.86 (-0.77%) | $3.93 | $3.79 | 1.67 M | $845.32 M |
| 01/14/2026 | $4.04 | $3.87 (-4.21%) | $4.07 | $3.87 | 1.50 M | $847.51 M |
| 01/13/2026 | $4.26 | $4.08 (-4.23%) | $4.27 | $4.02 | 1.01 M | $893.50 M |
| 01/12/2026 | $4.11 | $4.27 (3.89%) | $4.30 | $4.02 | 1.81 M | $935.11 M |
| 01/09/2026 | $3.93 | $4.12 (4.83%) | $4.32 | $3.93 | 3.94 M | $902.26 M |
| 01/08/2026 | $3.81 | $3.88 (1.84%) | $3.91 | $3.76 | 1.07 M | $849.70 M |
| 01/07/2026 | $3.71 | $3.85 (3.77%) | $3.95 | $3.71 | 1.26 M | $843.13 M |
| 01/06/2026 | $3.74 | $3.69 (-1.34%) | $3.79 | $3.67 | 1.05 M | $808.10 M |
| 01/05/2026 | $3.68 | $3.74 (1.63%) | $3.82 | $3.66 | 1.09 M | $819.05 M |
| 01/02/2026 | $3.65 | $3.69 (1.1%) | $3.78 | $3.55 | 2.42 M | $808.10 M |
| 12/31/2025 | $3.46 | $3.65 (5.49%) | $3.68 | $3.40 | 2.82 M | $799.34 M |
| 12/30/2025 | $3.60 | $3.41 (-5.28%) | $3.63 | $3.39 | 1.59 M | $746.78 M |
| 12/29/2025 | $3.68 | $3.59 (-2.45%) | $3.69 | $3.58 | 1.42 M | $786.20 M |
| 12/26/2025 | $3.83 | $3.69 (-3.66%) | $3.84 | $3.56 | 1.72 M | $808.10 M |
| 12/24/2025 | $3.92 | $3.88 (-1.02%) | $3.93 | $3.81 | 631.74 K | $849.70 M |
| 12/23/2025 | $3.96 | $3.93 (-0.76%) | $4.01 | $3.84 | 1.37 M | $860.65 M |
| 12/22/2025 | $3.86 | $3.99 (3.37%) | $4.00 | $3.83 | 1.50 M | $873.79 M |
| 12/19/2025 | $3.91 | $3.87 (-1.02%) | $3.99 | $3.87 | 4.55 M | $847.51 M |
| 12/18/2025 | $3.86 | $3.93 (1.81%) | $3.99 | $3.86 | 1.44 M | $860.65 M |
| 12/17/2025 | $3.97 | $3.81 (-4.03%) | $4.01 | $3.79 | 1.16 M | $834.37 M |
| 12/16/2025 | $3.96 | $3.97 (0.25%) | $4.02 | $3.94 | 1.09 M | $869.41 M |
| 12/15/2025 | $4.23 | $3.99 (-5.67%) | $4.27 | $3.92 | 3.82 M | $873.79 M |
| 12/12/2025 | $4.27 | $4.23 (-0.94%) | $4.50 | $4.20 | 2.78 M | $908.55 M |
| 12/11/2025 | $4.02 | $4.27 (6.22%) | $4.28 | $4.02 | 2.64 M | $917.14 M |
| 12/10/2025 | $3.97 | $4.03 (1.51%) | $4.11 | $3.92 | 1.47 M | $865.59 M |
| 12/09/2025 | $3.94 | $3.98 (1.02%) | $4.03 | $3.93 | 1.11 M | $854.85 M |
| 12/08/2025 | $3.89 | $3.97 (2.06%) | $3.97 | $3.89 | 975.23 K | $852.70 M |
| 12/05/2025 | $3.86 | $3.88 (0.52%) | $3.99 | $3.86 | 773.40 K | $833.37 M |
| 12/04/2025 | $3.87 | $3.89 (0.52%) | $3.94 | $3.86 | 614.98 K | $835.52 M |
| 12/03/2025 | $3.80 | $3.90 (2.63%) | $3.92 | $3.79 | 669.22 K | $837.67 M |
| 12/02/2025 | $3.90 | $3.78 (-3.08%) | $3.90 | $3.73 | 718.60 K | $811.89 M |
| 12/01/2025 | $3.92 | $3.87 (-1.28%) | $3.95 | $3.84 | 883.32 K | $831.23 M |
| 11/28/2025 | $3.97 | $3.97 (0%) | $4.01 | $3.90 | 758.80 K | $852.70 M |
| 11/26/2025 | $3.98 | $3.98 (0%) | $4.01 | $3.93 | 1.14 M | $854.85 M |
| 11/25/2025 | $3.93 | $3.98 (1.27%) | $4.05 | $3.93 | 1.24 M | $854.85 M |
| 11/24/2025 | $3.73 | $3.93 (5.36%) | $4.03 | $3.72 | 2.27 M | $844.11 M |
| 11/21/2025 | $3.43 | $3.73 (8.75%) | $3.75 | $3.43 | 1.71 M | $801.16 M |
| 11/20/2025 | $3.61 | $3.46 (-4.16%) | $3.66 | $3.44 | 1.33 M | $743.16 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.
