The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.13	9.25	9.13	9.25	9.25	-2.92%	-
Feb 19, 2026	9.30	9.53	9.29	9.53	9.53	5.63%	-
Feb 18, 2026	8.86	9.02	8.86	9.02	9.02	-4.95%	-
Feb 17, 2026	9.44	9.49	9.44	9.49	9.49	0.17%	-
Feb 16, 2026	9.30	9.50	9.30	9.47	9.47	7.56%	-
Feb 13, 2026	8.71	8.81	8.71	8.81	8.81	-9.29%	-
Feb 12, 2026	9.63	9.71	9.62	9.71	9.71	-5.93%	-
Feb 11, 2026	9.98	10.32	9.98	10.32	10.32	-1.71%	-
Feb 10, 2026	10.41	10.50	10.41	10.50	10.50	-1.18%	-
Feb 9, 2026	10.63	10.63	10.62	10.63	10.63	0.85%	-
Feb 6, 2026	10.25	10.54	10.24	10.54	10.54	-5.13%	-
Feb 5, 2026	11.10	11.11	11.08	11.11	11.11	-5.57%	-
Feb 4, 2026	11.80	11.80	11.76	11.76	11.76	-4.89%	-
Feb 3, 2026	11.98	12.37	11.96	12.37	12.37	2.70%	-
Feb 2, 2026	11.78	12.04	11.78	12.04	12.04	-4.52%	-
Jan 30, 2026	12.35	12.61	12.34	12.61	12.61	2.15%	-
Jan 29, 2026	12.27	12.35	12.27	12.35	12.35	-6.51%	-
Jan 28, 2026	12.89	13.21	12.89	13.21	13.21	1.27%	-
Jan 27, 2026	12.86	13.04	12.86	13.04	13.04	4.45%	-
Jan 26, 2026	12.39	12.49	12.39	12.49	12.49	-7.45%	-
Jan 23, 2026	13.57	13.57	13.49	13.49	13.49	-3.44%	-
Jan 22, 2026	13.63	13.97	13.63	13.97	13.97	3.90%	-
Jan 21, 2026	13.14	13.45	13.14	13.45	13.45	-1.32%	-
Jan 20, 2026	13.36	13.63	13.34	13.63	13.63	-2.64%	-
Jan 19, 2026	13.60	14.00	13.60	14.00	14.00	1.27%	-
Jan 16, 2026	13.56	13.82	13.56	13.82	13.82	-1.64%	-
Jan 15, 2026	13.70	14.05	13.70	14.05	14.05	-0.74%	-
Jan 14, 2026	13.91	14.16	13.90	14.16	14.16	0.53%	-
Jan 13, 2026	13.75	14.08	13.75	14.08	14.08	2.59%	-
Jan 12, 2026	13.48	13.73	13.46	13.73	13.73	1.67%	-
Jan 9, 2026	13.47	13.50	13.46	13.50	13.50	0.82%	-
Jan 8, 2026	13.46	13.48	13.39	13.39	13.39	0.79%	-
Jan 7, 2026	13.47	13.47	13.29	13.29	13.29	4.11%	-
Jan 6, 2026	12.84	12.84	12.76	12.76	12.76	-2.71%	-
Jan 5, 2026	12.99	13.12	12.99	13.12	13.12	1.00%	-
Jan 2, 2026	12.91	12.99	12.91	12.99	12.99	-4.13%	-
Dec 30, 2025	13.53	13.55	13.53	13.55	13.55	2.69%	-
Dec 29, 2025	13.43	13.43	13.19	13.19	13.19	4.27%	-
Dec 23, 2025	13.02	13.02	12.65	12.65	12.65	-1.52%	-
Dec 22, 2025	12.92	12.95	12.85	12.85	12.85	0.59%	-
Dec 19, 2025	13.04	13.07	12.77	12.77	12.77	4.89%	-
Dec 18, 2025	12.19	12.21	12.18	12.18	12.18	2.83%	-
Dec 17, 2025	12.12	12.12	11.84	11.84	11.84	2.42%	-
Dec 16, 2025	11.61	11.61	11.56	11.56	11.56	-5.28%	-
Dec 15, 2025	11.93	12.21	11.93	12.21	12.21	1.37%	-
Dec 12, 2025	11.86	12.04	11.86	12.04	12.04	0.84%	-
Dec 11, 2025	12.22	12.22	11.94	11.94	11.94	1.53%	-
Dec 10, 2025	11.89	11.89	11.76	11.76	11.76	1.64%	-
Dec 9, 2025	11.74	11.74	11.57	11.57	11.57	-0.56%	-
Dec 8, 2025	11.64	11.64	11.64	11.64	11.64	-1.61%	-