5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-4.78%
1 YEAR PERFORMANCE
+7.62%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.42 | $4.38 (-0.9%) | $4.48 | $4.37 | 348,148 | $881.71 M |
| 05/01/2025 | $4.43 | $4.38 (-1.13%) | $4.48 | $4.35 | 582,800 | $881.71 M |
| 04/30/2025 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.39 | 472,526 | $887.75 M |
| 04/29/2025 | $4.53 | $4.55 (0.44%) | $4.58 | $4.47 | 475,759 | $915.93 M |
| 04/28/2025 | $4.57 | $4.56 (-0.22%) | $4.61 | $4.47 | 439,919 | $917.94 M |
| 04/25/2025 | $4.63 | $4.59 (-0.86%) | $4.63 | $4.51 | 698,831 | $890.09 M |
| 04/24/2025 | $4.64 | $4.65 (0.22%) | $4.72 | $4.41 | 1.23 M | $901.73 M |
| 04/23/2025 | $4.90 | $4.73 (-3.47%) | $4.99 | $4.72 | 898,800 | $917.24 M |
| 04/22/2025 | $4.50 | $4.66 (3.56%) | $4.70 | $4.50 | 667,450 | $903.67 M |
| 04/21/2025 | $4.61 | $4.44 (-3.69%) | $4.61 | $4.39 | 625,768 | $861.00 M |
| 04/17/2025 | $4.62 | $4.67 (1.08%) | $4.72 | $4.51 | 665,040 | $905.61 M |
| 04/16/2025 | $4.59 | $4.62 (0.65%) | $4.78 | $4.57 | 810,600 | $895.91 M |
| 04/15/2025 | $4.45 | $4.70 (5.62%) | $4.75 | $4.45 | 1.03 M | $911.42 M |
| 04/14/2025 | $4.36 | $4.46 (2.29%) | $4.51 | $4.36 | 1.03 M | $864.88 M |
| 04/11/2025 | $4.26 | $4.32 (1.41%) | $4.40 | $4.19 | 737,100 | $837.73 M |
| 04/10/2025 | $4.35 | $4.27 (-1.84%) | $4.38 | $4.18 | 829,800 | $828.04 M |
| 04/09/2025 | $4.18 | $4.46 (6.7%) | $4.54 | $4.12 | 1.28 M | $864.88 M |
| 04/08/2025 | $4.40 | $4.30 (-2.27%) | $4.47 | $4.22 | 968,485 | $833.86 M |
| 04/07/2025 | $3.98 | $4.33 (8.79%) | $4.46 | $3.96 | 1.24 M | $839.67 M |
| 04/04/2025 | $3.92 | $4.21 (7.4%) | $4.26 | $3.91 | 1.11 M | $816.40 M |
| 04/03/2025 | $3.94 | $4.12 (4.57%) | $4.15 | $3.90 | 1.12 M | $798.95 M |
| 04/02/2025 | $4.04 | $4.24 (4.95%) | $4.25 | $4.04 | 624,437 | $822.22 M |
| 04/01/2025 | $4.06 | $4.12 (1.48%) | $4.24 | $3.98 | 625,312 | $798.95 M |
| 03/31/2025 | $4.06 | $4.06 (0%) | $4.07 | $3.97 | 755,629 | $787.32 M |
| 03/28/2025 | $4.24 | $4.14 (-2.36%) | $4.28 | $4.12 | 712,692 | $802.83 M |
| 03/27/2025 | $4.30 | $4.26 (-0.93%) | $4.37 | $4.21 | 445,400 | $826.10 M |
| 03/26/2025 | $4.50 | $4.32 (-4%) | $4.57 | $4.28 | 608,408 | $837.73 M |
| 03/25/2025 | $4.50 | $4.52 (0.44%) | $4.57 | $4.46 | 625,929 | $876.52 M |
| 03/24/2025 | $4.48 | $4.50 (0.45%) | $4.55 | $4.46 | 1.30 M | $872.64 M |
| 03/21/2025 | $4.34 | $4.47 (3%) | $4.48 | $4.26 | 947,700 | $866.82 M |
| 03/20/2025 | $4.40 | $4.41 (0.23%) | $4.45 | $4.31 | 1.37 M | $855.19 M |
| 03/19/2025 | $4.38 | $4.45 (1.6%) | $4.50 | $4.29 | 523,817 | $862.94 M |
| 03/18/2025 | $4.50 | $4.38 (-2.67%) | $4.58 | $4.31 | 791,540 | $849.37 M |
| 03/17/2025 | $4.43 | $4.58 (3.39%) | $4.66 | $4.36 | 878,753 | $888.15 M |
| 03/14/2025 | $4.39 | $4.44 (1.14%) | $4.53 | $4.37 | 621,721 | $861.00 M |
| 03/13/2025 | $4.42 | $4.30 (-2.71%) | $4.45 | $4.21 | 748,039 | $833.86 M |
| 03/12/2025 | $4.40 | $4.46 (1.36%) | $4.50 | $4.29 | 926,889 | $864.88 M |
| 03/11/2025 | $4.30 | $4.27 (-0.7%) | $4.42 | $4.17 | 910,852 | $828.04 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 |
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.
