-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-10.75% -
3 MONTH PERFORMANCE
+26.36% -
6 MONTH PERFORMANCE
+78.21% -
YEAR-TO-DATE PERFORMANCE
+247.50% -
1 YEAR PERFORMANCE
+283.45%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.49 | $5.55 (1.09%) | $5.59 | $5.45 | 411,755 | $1.05 B |
| 09/27/2024 | $5.66 | $5.53 (-2.3%) | $5.67 | $5.51 | 322,387 | $1.05 B |
| 09/26/2024 | $5.69 | $5.62 (-1.23%) | $5.69 | $5.53 | 555,339 | $1.06 B |
| 09/25/2024 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.51 | 432,594 | $1.06 B |
| 09/24/2024 | $5.60 | $5.61 (0.18%) | $5.62 | $5.46 | 407,415 | $1.06 B |
| 09/23/2024 | $5.75 | $5.60 (-2.61%) | $5.78 | $5.45 | 440,894 | $1.06 B |
| 09/20/2024 | $5.79 | $5.73 (-1.04%) | $5.82 | $5.65 | 991,384 | $1.08 B |
| 09/19/2024 | $5.67 | $5.78 (1.94%) | $5.84 | $5.67 | 465,137 | $1.09 B |
| 09/18/2024 | $5.88 | $5.57 (-5.27%) | $5.88 | $5.56 | 954,332 | $1.05 B |
| 09/17/2024 | $5.86 | $5.87 (0.17%) | $5.98 | $5.78 | 617,900 | $1.11 B |
| 09/16/2024 | $5.98 | $5.86 (-2.01%) | $5.98 | $5.73 | 622,078 | $1.11 B |
| 09/13/2024 | $5.67 | $5.81 (2.47%) | $5.84 | $5.55 | 904,500 | $1.10 B |
| 09/12/2024 | $5.52 | $5.63 (1.99%) | $5.63 | $5.45 | 520,700 | $1.06 B |
| 09/11/2024 | $5.39 | $5.48 (1.67%) | $5.56 | $5.35 | 519,800 | $1.04 B |
| 09/10/2024 | $5.55 | $5.45 (-1.8%) | $5.61 | $5.39 | 571,714 | $1.03 B |
| 09/09/2024 | $5.46 | $5.51 (0.92%) | $5.62 | $5.46 | 461,000 | $1.04 B |
| 09/06/2024 | $5.60 | $5.47 (-2.32%) | $5.66 | $5.38 | 826,053 | $1.03 B |
| 09/05/2024 | $5.84 | $5.69 (-2.57%) | $5.90 | $5.61 | 999,501 | $1.08 B |
| 09/04/2024 | $5.90 | $5.83 (-1.19%) | $6.00 | $5.82 | 623,949 | $1.10 B |
| 09/03/2024 | $6.16 | $5.93 (-3.73%) | $6.26 | $5.91 | 703,200 | $1.12 B |
| 08/30/2024 | $6.40 | $6.23 (-2.66%) | $6.41 | $6.13 | 655,990 | $1.18 B |
| 08/29/2024 | $6.47 | $6.35 (-1.85%) | $6.56 | $6.31 | 991,825 | $1.20 B |
| 08/28/2024 | $6.47 | $6.47 (0%) | $6.55 | $6.29 | 762,615 | $1.22 B |
| 08/27/2024 | $6.41 | $6.50 (1.4%) | $6.50 | $6.34 | 515,692 | $1.23 B |
| 08/26/2024 | $6.67 | $6.50 (-2.55%) | $6.67 | $6.40 | 1.21 M | $1.23 B |
| 08/23/2024 | $6.08 | $6.66 (9.54%) | $6.75 | $6.08 | 2.29 M | $1.26 B |
| 08/22/2024 | $6.10 | $6.07 (-0.49%) | $6.39 | $6.03 | 851,700 | $1.15 B |
| 08/21/2024 | $6.23 | $6.14 (-1.44%) | $6.31 | $6.13 | 497,100 | $1.16 B |
| 08/20/2024 | $6.36 | $6.19 (-2.67%) | $6.38 | $6.15 | 702,000 | $1.17 B |
| 08/19/2024 | $6.51 | $6.40 (-1.69%) | $6.64 | $6.23 | 1.09 M | $1.21 B |
| 08/16/2024 | $6.10 | $6.49 (6.39%) | $6.56 | $6.08 | 1.89 M | $1.23 B |
| 08/15/2024 | $5.95 | $6.10 (2.52%) | $6.23 | $5.89 | 1.95 M | $1.15 B |
| 08/14/2024 | $5.85 | $5.95 (1.71%) | $6.00 | $5.77 | 938,292 | $1.12 B |
| 08/13/2024 | $5.75 | $5.83 (1.39%) | $5.95 | $5.74 | 778,444 | $1.10 B |
| 08/12/2024 | $5.88 | $5.72 (-2.72%) | $5.92 | $5.58 | 1.19 M | $1.08 B |
| 08/09/2024 | $5.90 | $5.92 (0.34%) | $6.03 | $5.59 | 2.08 M | $1.12 B |
| 08/08/2024 | $5.57 | $5.95 (6.82%) | $6.05 | $5.57 | 1.27 M | $1.12 B |
| 08/07/2024 | $5.98 | $5.45 (-8.86%) | $6.20 | $5.23 | 2.08 M | $1.03 B |
| 08/06/2024 | $5.21 | $5.46 (4.8%) | $5.59 | $5.10 | 1.19 M | $1.03 B |
| 08/05/2024 | $5.14 | $5.27 (2.53%) | $5.40 | $5.01 | 1.64 M | $996.27 M |
| 08/02/2024 | $5.52 | $5.56 (0.72%) | $5.73 | $5.41 | 802,605 | $1.03 B |
| 08/01/2024 | $5.97 | $5.71 (-4.36%) | $6.04 | $5.57 | 827,371 | $1.05 B |
| 07/31/2024 | $5.90 | $5.95 (0.85%) | $6.11 | $5.89 | 818,231 | $1.10 B |
| 07/30/2024 | $5.75 | $5.98 (4%) | $6.00 | $5.72 | 773,016 | $1.10 B |
| 07/29/2024 | $5.82 | $5.76 (-1.03%) | $5.99 | $5.70 | 737,600 | $1.06 B |
| 07/26/2024 | $5.77 | $5.81 (0.69%) | $5.96 | $5.70 | 623,306 | $1.07 B |
| 07/25/2024 | $5.70 | $5.63 (-1.23%) | $5.81 | $5.59 | 949,523 | $1.04 B |
| 07/24/2024 | $5.86 | $5.73 (-2.22%) | $6.03 | $5.67 | 918,000 | $1.06 B |
| 07/23/2024 | $6.00 | $5.95 (-0.83%) | $6.06 | $5.86 | 768,500 | $1.10 B |
| 07/22/2024 | $5.80 | $5.94 (2.41%) | $6.03 | $5.71 | 1.25 M | $1.10 B |
| 07/19/2024 | $5.42 | $5.78 (6.64%) | $5.82 | $5.39 | 859,897 | $1.07 B |
| 07/18/2024 | $5.71 | $5.42 (-5.08%) | $5.82 | $5.39 | 1.04 M | $1.00 B |
| 07/17/2024 | $5.60 | $5.68 (1.43%) | $5.72 | $5.43 | 880,733 | $1.05 B |
| 07/16/2024 | $5.40 | $5.67 (5%) | $5.72 | $5.32 | 1.65 M | $1.05 B |
| 07/15/2024 | $5.35 | $5.50 (2.8%) | $5.54 | $5.14 | 1.67 M | $1.02 B |
| 07/12/2024 | $5.29 | $5.39 (1.89%) | $5.42 | $5.10 | 999,447 | $995.49 M |
| 07/11/2024 | $5.30 | $5.28 (-0.38%) | $5.42 | $5.13 | 1.66 M | $975.17 M |
| 07/10/2024 | $4.96 | $5.22 (5.24%) | $5.41 | $4.96 | 2.12 M | $964.09 M |
| 07/09/2024 | $4.57 | $4.93 (7.88%) | $4.95 | $4.57 | 945,348 | $910.53 M |
| 07/08/2024 | $4.48 | $4.58 (2.23%) | $4.59 | $4.37 | 641,118 | $845.89 M |
| 07/05/2024 | $4.31 | $4.49 (4.18%) | $4.49 | $4.26 | 640,306 | $829.27 M |
| 07/03/2024 | $4.29 | $4.35 (1.4%) | $4.42 | $4.16 | 338,139 | $803.41 M |
| 07/02/2024 | $4.35 | $4.30 (-1.15%) | $4.59 | $4.28 | 824,048 | $794.18 M |
| 07/01/2024 | $4.04 | $4.40 (8.91%) | $4.40 | $3.97 | 1.07 M | $812.64 M |