5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
-20.79%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
-13.04%
1 YEAR PERFORMANCE
-20.48%
The Real Brokerage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $3.96 | $3.97 (0.25%) | $4.02 | $3.94 | 1.09 M | $852.70 M |
| 12/15/2025 | $4.23 | $3.99 (-5.67%) | $4.27 | $3.92 | 3.82 M | $857.00 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 |
| 11/19/2025 | $3.65 | $3.55 (-2.74%) | $3.69 | $3.54 | 962.01 K | $762.49 M |
| 11/18/2025 | $3.61 | $3.65 (1.11%) | $3.70 | $3.59 | 862.21 K | $783.97 M |
| 11/17/2025 | $3.68 | $3.62 (-1.63%) | $3.69 | $3.60 | 1.68 M | $777.53 M |
| 11/14/2025 | $3.76 | $3.70 (-1.6%) | $3.77 | $3.64 | 961.60 K | $794.71 M |
| 11/13/2025 | $4.05 | $3.86 (-4.69%) | $4.16 | $3.83 | 2.10 M | $829.08 M |
| 11/12/2025 | $3.97 | $4.10 (3.27%) | $4.12 | $3.92 | 1.71 M | $880.63 M |
| 11/11/2025 | $3.74 | $3.99 (6.68%) | $4.00 | $3.74 | 1.84 M | $857.00 M |
| 11/10/2025 | $3.69 | $3.75 (1.63%) | $3.79 | $3.64 | 1.51 M | $805.45 M |
| 11/07/2025 | $3.60 | $3.67 (1.94%) | $3.73 | $3.60 | 1.19 M | $788.27 M |
| 11/06/2025 | $3.77 | $3.63 (-3.71%) | $3.79 | $3.60 | 1.46 M | $779.68 M |
| 11/05/2025 | $3.74 | $3.79 (1.34%) | $3.94 | $3.74 | 2.01 M | $814.04 M |
| 11/04/2025 | $3.66 | $3.72 (1.64%) | $3.88 | $3.64 | 2.17 M | $799.01 M |
| 11/03/2025 | $3.72 | $3.69 (-0.81%) | $3.77 | $3.58 | 2.04 M | $792.56 M |
| 10/31/2025 | $3.50 | $3.72 (6.29%) | $3.73 | $3.49 | 2.53 M | $799.01 M |
| 10/30/2025 | $3.67 | $3.47 (-5.45%) | $3.74 | $3.42 | 2.62 M | $745.31 M |
| 10/29/2025 | $3.87 | $3.57 (-7.75%) | $3.93 | $3.57 | 2.44 M | $766.79 M |
| 10/28/2025 | $3.88 | $3.86 (-0.52%) | $3.96 | $3.85 | 1.43 M | $829.08 M |
| 10/27/2025 | $3.91 | $3.89 (-0.51%) | $3.95 | $3.86 | 939.62 K | $835.52 M |
| 10/24/2025 | $3.95 | $3.90 (-1.27%) | $3.98 | $3.89 | 730.52 K | $837.67 M |
| 10/23/2025 | $3.90 | $3.87 (-0.77%) | $3.99 | $3.86 | 685.92 K | $831.23 M |
| 10/22/2025 | $3.97 | $3.91 (-1.51%) | $4.02 | $3.86 | 1.20 M | $839.82 M |
| 10/21/2025 | $3.91 | $4.01 (2.56%) | $4.07 | $3.91 | 1.59 M | $861.30 M |
| 10/20/2025 | $3.75 | $3.91 (4.27%) | $3.94 | $3.75 | 1.83 M | $839.82 M |
| 10/17/2025 | $3.63 | $3.71 (2.2%) | $3.73 | $3.59 | 2.44 M | $796.86 M |
| 10/16/2025 | $3.95 | $3.69 (-6.58%) | $3.97 | $3.68 | 1.82 M | $792.56 M |
| 10/15/2025 | $4.05 | $3.92 (-3.21%) | $4.08 | $3.90 | 1.21 M | $841.97 M |
| 10/14/2025 | $3.89 | $4.03 (3.6%) | $4.08 | $3.86 | 1.28 M | $865.59 M |
| 10/13/2025 | $3.95 | $3.93 (-0.51%) | $4.00 | $3.90 | 1.26 M | $844.11 M |
| 10/10/2025 | $4.03 | $3.92 (-2.73%) | $4.09 | $3.88 | 1.99 M | $841.97 M |
| 10/09/2025 | $4.15 | $4.04 (-2.65%) | $4.16 | $4.03 | 1.36 M | $867.74 M |
| 10/08/2025 | $4.14 | $4.13 (-0.24%) | $4.20 | $4.08 | 1.30 M | $887.07 M |
| 10/07/2025 | $4.27 | $4.14 (-3.04%) | $4.30 | $4.09 | 1.58 M | $889.22 M |
| 10/06/2025 | $4.27 | $4.26 (-0.23%) | $4.31 | $4.12 | 2.75 M | $914.99 M |
| 10/03/2025 | $4.20 | $4.11 (-2.14%) | $4.24 | $4.10 | 2.19 M | $882.77 M |
| 10/02/2025 | $4.05 | $4.07 (0.49%) | $4.09 | $4.00 | 1.64 M | $874.18 M |
| 10/01/2025 | $4.15 | $4.06 (-2.17%) | $4.16 | $3.97 | 2.99 M | $872.04 M |
| 09/30/2025 | $4.37 | $4.18 (-4.35%) | $4.38 | $4.15 | 1.83 M | $897.81 M |
| 09/29/2025 | $4.58 | $4.38 (-4.37%) | $4.59 | $4.28 | 1.77 M | $940.77 M |
| 09/26/2025 | $4.62 | $4.53 (-1.95%) | $4.63 | $4.49 | 1.81 M | $972.99 M |
| 09/25/2025 | $4.63 | $4.65 (0.43%) | $4.74 | $4.59 | 1.23 M | $998.76 M |
| 09/24/2025 | $4.97 | $4.69 (-5.63%) | $5.00 | $4.68 | 1.69 M | $1.01 B |
| 09/23/2025 | $5.00 | $4.99 (-0.2%) | $5.16 | $4.95 | 2.76 M | $1.07 B |
| 09/22/2025 | $5.00 | $5.02 (0.4%) | $5.07 | $4.87 | 1.73 M | $1.08 B |
| 09/19/2025 | $4.96 | $4.90 (-1.21%) | $4.97 | $4.86 | 1.83 M | $1.05 B |
| 09/18/2025 | $5.16 | $4.97 (-3.68%) | $5.16 | $4.91 | 1.72 M | $1.07 B |
| 09/17/2025 | $5.05 | $5.05 (0%) | $5.25 | $5.03 | 4.81 M | $1.08 B |
| 09/16/2025 | $5.09 | $5.05 (-0.79%) | $5.20 | $5.00 | 2.17 M | $1.08 B |
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.
