Real Brokerage Inc.

AI Score

XX

Unlock

4.09
-0.15 (-3.54%)
At close: Apr 03, 2025, 2:03 PM

Real Brokerage Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.04 4.25 4.04 4.24 0.12 2.91% 610,572
Apr 1, 2025 4.06 4.24 3.98 4.12 0.06 1.48% 625,312
Mar 31, 2025 4.06 4.07 3.97 4.06 -0.08 -1.93% 755,629
Mar 28, 2025 4.24 4.28 4.12 4.14 -0.12 -2.82% 712,692
Mar 27, 2025 4.30 4.37 4.21 4.26 -0.06 -1.39% 445,400
Mar 26, 2025 4.50 4.57 4.28 4.32 -0.20 -4.42% 608,408
Mar 25, 2025 4.50 4.57 4.46 4.52 0.02 0.44% 625,929
Mar 24, 2025 4.48 4.55 4.46 4.50 0.03 0.67% 1,303,600
Mar 21, 2025 4.34 4.48 4.26 4.47 0.06 1.36% 947,700
Mar 20, 2025 4.40 4.45 4.31 4.41 -0.04 -0.90% 1,368,100
Mar 19, 2025 4.38 4.50 4.29 4.45 0.07 1.60% 523,817
Mar 18, 2025 4.50 4.58 4.31 4.38 -0.20 -4.37% 791,540
Mar 17, 2025 4.43 4.66 4.36 4.58 0.14 3.15% 878,753
Mar 14, 2025 4.39 4.53 4.37 4.44 0.14 3.26% 621,721
Mar 13, 2025 4.42 4.45 4.21 4.30 -0.16 -3.59% 748,039
Mar 12, 2025 4.40 4.50 4.29 4.46 0.19 4.45% 926,889
Mar 11, 2025 4.30 4.42 4.17 4.27 -0.06 -1.39% 910,852
Mar 10, 2025 4.42 4.55 4.21 4.33 -0.19 -4.20% 1,504,341
Mar 7, 2025 4.70 4.80 4.37 4.52 -0.21 -4.44% 999,039
Mar 6, 2025 5.12 5.26 4.68 4.73 -0.22 -4.44% 1,849,431
Mar 5, 2025 4.99 5.12 4.81 4.95 0.07 1.43% 870,200
Mar 4, 2025 4.64 5.00 4.60 4.88 0.12 2.52% 952,303
Mar 3, 2025 5.15 5.15 4.75 4.76 -0.40 -7.75% 1,404,198
Feb 28, 2025 5.00 5.17 4.93 5.16 0.15 2.99% 975,827
Feb 27, 2025 5.16 5.17 5.00 5.01 -0.15 -2.91% 652,013
Feb 26, 2025 5.13 5.29 5.10 5.16 0.03 0.58% 592,708
Feb 25, 2025 5.03 5.18 5.02 5.13 0.11 2.19% 814,100
Feb 24, 2025 5.24 5.29 5.00 5.02 -0.22 -4.20% 997,935
Feb 21, 2025 5.61 5.65 5.21 5.24 -0.27 -4.90% 801,000
Feb 20, 2025 5.51 5.57 5.33 5.51 0.03 0.55% 1,001,100
Feb 19, 2025 5.13 5.48 5.08 5.48 0.31 6.00% 892,533
Feb 18, 2025 5.24 5.26 5.06 5.17 -0.11 -2.08% 766,146
Feb 14, 2025 5.37 5.39 5.21 5.28 -0.09 -1.68% 459,404
Feb 13, 2025 5.34 5.37 5.20 5.37 0.13 2.48% 532,133
Feb 12, 2025 4.91 5.27 4.86 5.24 0.06 1.16% 883,503
Feb 11, 2025 5.31 5.44 5.17 5.18 -0.23 -4.25% 683,040
Feb 10, 2025 5.35 5.44 5.24 5.41 0.13 2.46% 886,702
Feb 7, 2025 5.39 5.49 5.25 5.28 -0.13 -2.40% 1,066,237
Feb 6, 2025 5.32 5.42 5.28 5.41 0.11 2.08% 943,205
Feb 5, 2025 5.02 5.30 5.02 5.30 0.30 6.00% 1,436,920
Feb 4, 2025 5.00 5.14 4.99 5.00 0.00 0.00% 895,959
Feb 3, 2025 4.91 5.08 4.81 5.00 -0.12 -2.34% 1,545,800
Jan 31, 2025 5.14 5.27 5.11 5.12 -0.03 -0.58% 995,600
Jan 30, 2025 5.04 5.18 4.98 5.15 0.17 3.41% 699,133
Jan 29, 2025 4.94 5.03 4.88 4.98 -0.01 -0.20% 479,500
Jan 28, 2025 4.79 5.01 4.78 4.99 0.19 3.96% 626,238
Jan 27, 2025 4.65 4.84 4.64 4.80 0.03 0.63% 736,021
Jan 24, 2025 4.70 4.87 4.70 4.77 0.02 0.42% 591,233
Jan 23, 2025 4.74 4.79 4.60 4.75 0.03 0.64% 701,900
Jan 22, 2025 4.60 4.82 4.52 4.72 0.12 2.61% 985,100