5 DAY PERFORMANCE
+12.94%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-15.72%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
-25.21%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $4.43 | $4.45 (0.34%) | $4.53 | $4.39 | 921.83 K | $920.74 M |
| 08/13/2025 | $4.31 | $4.50 (4.41%) | $4.58 | $4.30 | 3.82 M | $919.72 M |
| 08/12/2025 | $4.06 | $4.31 (6.16%) | $4.33 | $4.03 | 1.36 M | $880.89 M |
| 08/11/2025 | $3.92 | $4.09 (4.34%) | $4.21 | $3.90 | 1.81 M | $835.92 M |
| 08/08/2025 | $4.05 | $3.94 (-2.72%) | $4.07 | $3.87 | 1.40 M | $805.27 M |
| 08/07/2025 | $4.49 | $4.09 (-8.91%) | $4.57 | $3.87 | 2.38 M | $835.92 M |
| 08/06/2025 | $4.09 | $4.11 (0.49%) | $4.15 | $4.04 | 556.93 K | $840.01 M |
| 08/05/2025 | $4.00 | $4.12 (3%) | $4.14 | $3.96 | 799.34 K | $842.05 M |
| 08/04/2025 | $3.90 | $4.00 (2.56%) | $4.03 | $3.90 | 697.23 K | $817.53 M |
| 08/01/2025 | $3.90 | $3.88 (-0.51%) | $3.97 | $3.87 | 797.66 K | $793.00 M |
| 07/31/2025 | $3.98 | $3.95 (-0.75%) | $3.99 | $3.92 | 935.82 K | $807.31 M |
| 07/30/2025 | $4.08 | $3.98 (-2.45%) | $4.11 | $3.95 | 973.60 K | $813.44 M |
| 07/29/2025 | $4.17 | $4.08 (-2.16%) | $4.17 | $4.05 | 750.50 K | $833.88 M |
| 07/28/2025 | $4.14 | $4.12 (-0.48%) | $4.15 | $4.07 | 513.70 K | $842.05 M |
| 07/25/2025 | $4.20 | $4.14 (-1.43%) | $4.21 | $4.10 | 865.31 K | $846.14 M |
| 07/24/2025 | $4.27 | $4.20 (-1.64%) | $4.29 | $4.15 | 733.89 K | $858.40 M |
| 07/23/2025 | $4.35 | $4.32 (-0.69%) | $4.38 | $4.26 | 865.55 K | $882.93 M |
| 07/22/2025 | $4.15 | $4.34 (4.58%) | $4.41 | $4.12 | 1.47 M | $887.02 M |
| 07/21/2025 | $3.90 | $4.15 (6.41%) | $4.23 | $3.85 | 1.71 M | $848.19 M |
| 07/18/2025 | $3.97 | $3.84 (-3.27%) | $3.97 | $3.81 | 1.19 M | $784.83 M |
| 07/17/2025 | $3.98 | $3.95 (-0.75%) | $4.04 | $3.94 | 445.38 K | $807.31 M |
| 07/16/2025 | $3.95 | $3.98 (0.76%) | $3.99 | $3.88 | 756.32 K | $813.44 M |
| 07/15/2025 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.94 | 611.90 K | $807.31 M |
| 07/14/2025 | $4.01 | $4.06 (1.25%) | $4.09 | $3.96 | 644.70 K | $829.79 M |
| 07/11/2025 | $4.21 | $4.04 (-4.04%) | $4.29 | $4.04 | 813.50 K | $825.70 M |
| 07/10/2025 | $4.22 | $4.26 (0.95%) | $4.30 | $4.19 | 651.85 K | $870.67 M |
| 07/09/2025 | $4.12 | $4.24 (2.91%) | $4.34 | $4.11 | 1.11 M | $866.58 M |
| 07/08/2025 | $4.09 | $4.11 (0.49%) | $4.19 | $4.07 | 569.40 K | $840.01 M |
| 07/07/2025 | $4.24 | $4.12 (-2.83%) | $4.29 | $4.10 | 705.14 K | $842.05 M |
| 07/03/2025 | $4.26 | $4.29 (0.7%) | $4.37 | $4.26 | 344.02 K | $876.80 M |
| 07/02/2025 | $4.37 | $4.27 (-2.29%) | $4.38 | $4.22 | 1.04 M | $872.71 M |
| 07/01/2025 | $4.46 | $4.39 (-1.57%) | $4.54 | $4.36 | 776.00 K | $897.24 M |
| 06/30/2025 | $4.50 | $4.51 (0.22%) | $4.58 | $4.50 | 820.28 K | $921.76 M |
| 06/27/2025 | $4.41 | $4.50 (2.04%) | $4.62 | $4.35 | 3.56 M | $919.72 M |
| 06/26/2025 | $4.21 | $4.40 (4.51%) | $4.41 | $4.08 | 1.18 M | $899.28 M |
| 06/25/2025 | $4.20 | $4.29 (2.14%) | $4.43 | $4.20 | 1.69 M | $876.80 M |
| 06/24/2025 | $4.03 | $4.10 (1.74%) | $4.16 | $4.03 | 957.00 K | $837.97 M |
| 06/23/2025 | $3.95 | $4.02 (1.77%) | $4.07 | $3.93 | 1.15 M | $821.62 M |
| 06/20/2025 | $4.01 | $3.95 (-1.5%) | $4.04 | $3.80 | 1.50 M | $807.31 M |
| 06/18/2025 | $3.98 | $3.96 (-0.5%) | $4.06 | $3.95 | 1.08 M | $809.35 M |
| 06/17/2025 | $3.96 | $3.96 (0%) | $4.00 | $3.86 | 1.32 M | $809.35 M |
| 06/16/2025 | $4.11 | $4.01 (-2.43%) | $4.16 | $4.00 | 801.24 K | $819.57 M |
| 06/13/2025 | $4.10 | $4.10 (0%) | $4.19 | $4.08 | 791.34 K | $837.97 M |
| 06/12/2025 | $4.14 | $4.16 (0.48%) | $4.23 | $4.13 | 760.94 K | $850.23 M |
| 06/11/2025 | $4.25 | $4.17 (-1.88%) | $4.32 | $4.16 | 2.00 M | $852.27 M |
| 06/10/2025 | $4.22 | $4.25 (0.71%) | $4.29 | $4.20 | 667.01 K | $868.62 M |
| 06/09/2025 | $4.19 | $4.24 (1.19%) | $4.25 | $4.16 | 720.44 K | $866.58 M |
| 06/06/2025 | $4.14 | $4.20 (1.45%) | $4.22 | $4.04 | 1.20 M | $858.40 M |
| 06/05/2025 | $4.26 | $4.12 (-3.29%) | $4.30 | $4.08 | 1.28 M | $842.05 M |
| 06/04/2025 | $4.40 | $4.26 (-3.18%) | $4.42 | $4.24 | 717.61 K | $870.67 M |
| 06/03/2025 | $4.25 | $4.41 (3.76%) | $4.43 | $4.09 | 1.20 M | $901.32 M |
| 06/02/2025 | $4.20 | $4.27 (1.67%) | $4.35 | $4.12 | 1.34 M | $872.71 M |
| 05/30/2025 | $4.22 | $4.12 (-2.37%) | $4.22 | $4.09 | 527.22 K | $842.05 M |
| 05/29/2025 | $4.17 | $4.19 (0.48%) | $4.28 | $4.14 | 691.70 K | $856.36 M |
| 05/28/2025 | $4.16 | $4.14 (-0.48%) | $4.20 | $4.12 | 494.00 K | $846.14 M |
| 05/27/2025 | $4.16 | $4.16 (0%) | $4.25 | $4.14 | 613.83 K | $850.23 M |
| 05/23/2025 | $4.18 | $4.13 (-1.2%) | $4.18 | $4.05 | 538.50 K | $844.10 M |
| 05/22/2025 | $4.15 | $4.11 (-0.96%) | $4.21 | $4.10 | 540.71 K | $840.01 M |
| 05/21/2025 | $4.25 | $4.15 (-2.35%) | $4.31 | $4.13 | 1.80 M | $848.19 M |
| 05/20/2025 | $4.28 | $4.30 (0.47%) | $4.39 | $4.25 | 1.46 M | $878.84 M |
| 05/19/2025 | $4.26 | $4.33 (1.64%) | $4.38 | $4.23 | 820.21 K | $884.97 M |
| 05/16/2025 | $4.34 | $4.33 (-0.23%) | $4.39 | $4.28 | 4.48 M | $884.97 M |
| 05/15/2025 | $4.33 | $4.37 (0.92%) | $4.45 | $4.23 | 888.10 K | $893.15 M |
| 05/14/2025 | $4.34 | $4.34 (0%) | $4.39 | $4.29 | 623.50 K | $887.02 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.
