5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
-16.08%
YEAR-TO-DATE PERFORMANCE
-12.61%
1 YEAR PERFORMANCE
+5.51%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $3.95 | $4.02 (1.77%) | $4.07 | $3.93 | 1.14 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 |
| 05/13/2025 | $4.30 | $4.39 (2.09%) | $4.44 | $4.28 | 976.03 K | $897.24 M |
| 05/12/2025 | $4.25 | $4.27 (0.47%) | $4.39 | $4.17 | 1.07 M | $872.71 M |
| 05/09/2025 | $4.38 | $4.14 (-5.48%) | $4.39 | $4.09 | 1.30 M | $833.39 M |
| 05/08/2025 | $4.66 | $4.32 (-7.3%) | $4.68 | $4.19 | 1.07 M | $869.63 M |
| 05/07/2025 | $4.25 | $4.47 (5.18%) | $4.52 | $4.22 | 1.32 M | $899.82 M |
| 05/06/2025 | $4.11 | $4.23 (2.92%) | $4.35 | $4.05 | 651.50 K | $851.51 M |
| 05/05/2025 | $4.33 | $4.17 (-3.7%) | $4.35 | $4.16 | 619.90 K | $839.43 M |
| 05/02/2025 | $4.42 | $4.38 (-0.9%) | $4.48 | $4.37 | 348.20 K | $881.71 M |
| 05/01/2025 | $4.43 | $4.38 (-1.13%) | $4.48 | $4.35 | 582.80 K | $881.71 M |
| 04/30/2025 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.39 | 472.53 K | $887.75 M |
| 04/29/2025 | $4.53 | $4.55 (0.44%) | $4.58 | $4.47 | 475.76 K | $915.93 M |
| 04/28/2025 | $4.57 | $4.56 (-0.22%) | $4.61 | $4.47 | 439.92 K | $917.94 M |
| 04/25/2025 | $4.63 | $4.59 (-0.86%) | $4.63 | $4.51 | 698.83 K | $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 | 898.80 K | $917.24 M |
| 04/22/2025 | $4.50 | $4.66 (3.56%) | $4.70 | $4.50 | 667.45 K | $903.67 M |
| 04/21/2025 | $4.61 | $4.44 (-3.69%) | $4.61 | $4.39 | 625.77 K | $861.00 M |
| 04/17/2025 | $4.62 | $4.67 (1.08%) | $4.72 | $4.51 | 665.04 K | $905.61 M |
| 04/16/2025 | $4.59 | $4.62 (0.65%) | $4.78 | $4.57 | 810.60 K | $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 | 737.10 K | $837.73 M |
| 04/10/2025 | $4.35 | $4.27 (-1.84%) | $4.38 | $4.18 | 829.80 K | $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 | 968.49 K | $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 | 624.44 K | $822.22 M |
| 04/01/2025 | $4.06 | $4.12 (1.48%) | $4.24 | $3.98 | 625.31 K | $798.95 M |
| 03/31/2025 | $4.06 | $4.06 (0%) | $4.07 | $3.97 | 755.63 K | $787.32 M |
| 03/28/2025 | $4.24 | $4.14 (-2.36%) | $4.28 | $4.12 | 712.69 K | $802.83 M |
| 03/27/2025 | $4.30 | $4.26 (-0.93%) | $4.37 | $4.21 | 445.40 K | $826.10 M |
| 03/26/2025 | $4.50 | $4.32 (-4%) | $4.57 | $4.28 | 608.41 K | $837.73 M |
| 03/25/2025 | $4.50 | $4.52 (0.44%) | $4.57 | $4.46 | 625.93 K | $876.52 M |
| 03/24/2025 | $4.48 | $4.50 (0.45%) | $4.55 | $4.46 | 1.30 M | $872.64 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.
