The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.30	9.35	9.12	9.38	-	-0.64%	777,943
Mar 18, 2026	9.85	9.91	9.34	9.44	9.44	-5.03%	2,378,980
Mar 17, 2026	9.97	10.23	9.90	9.94	9.94	1.53%	2,276,022
Mar 16, 2026	9.81	10.02	9.72	9.79	9.79	2.41%	2,607,283
Mar 13, 2026	10.08	10.21	9.44	9.56	9.56	-4.11%	2,985,506
Mar 12, 2026	9.75	10.04	9.64	9.97	9.97	-0.70%	3,571,452
Mar 11, 2026	10.44	10.63	9.81	10.04	10.04	-5.73%	5,470,362
Mar 10, 2026	10.97	11.10	10.64	10.65	10.65	-2.02%	3,295,017
Mar 9, 2026	10.86	11.00	10.27	10.87	10.87	-3.89%	3,161,763
Mar 6, 2026	11.07	11.37	10.88	11.31	11.31	-0.53%	1,981,843
Mar 5, 2026	11.67	12.11	11.01	11.37	11.37	-6.27%	3,276,313
Mar 4, 2026	11.80	12.40	11.76	12.13	12.13	4.30%	3,242,236
Mar 3, 2026	11.27	11.71	10.77	11.63	11.63	-2.02%	4,328,181
Mar 2, 2026	11.60	11.98	11.35	11.87	11.87	-3.18%	5,485,101
Feb 27, 2026	13.99	14.06	11.88	12.26	12.26	-1.05%	11,996,666
Feb 26, 2026	12.15	12.51	11.94	12.39	12.39	3.08%	7,596,008
Feb 25, 2026	11.72	12.16	11.40	12.02	12.02	3.53%	4,201,861
Feb 24, 2026	10.94	11.76	10.85	11.61	11.61	5.83%	4,281,216
Feb 23, 2026	11.00	11.09	10.55	10.97	10.97	-1.26%	3,849,705
Feb 20, 2026	10.93	11.44	10.72	11.11	11.11	-0.45%	2,742,148
Feb 19, 2026	11.21	11.37	10.87	11.16	11.16	-2.28%	1,823,858
Feb 18, 2026	11.00	11.58	10.88	11.42	11.42	4.77%	3,397,233
Feb 17, 2026	11.25	11.38	10.58	10.90	10.90	-4.80%	3,325,793
Feb 13, 2026	10.79	11.61	10.72	11.45	11.45	6.51%	3,641,690
Feb 12, 2026	11.90	11.92	10.68	10.75	10.75	-9.13%	4,579,040
Feb 11, 2026	12.64	12.68	11.77	11.83	11.83	-4.90%	2,947,890
Feb 10, 2026	12.79	12.98	12.29	12.44	12.44	-3.57%	1,838,855
Feb 9, 2026	12.88	12.99	12.35	12.90	12.90	-1.45%	1,887,432
Feb 6, 2026	12.65	13.26	12.51	13.09	13.09	4.14%	2,453,485
Feb 5, 2026	13.57	13.57	12.40	12.57	12.57	-7.84%	4,433,352
Feb 4, 2026	14.55	14.55	13.18	13.64	13.64	-5.87%	3,635,042
Feb 3, 2026	14.79	15.16	14.20	14.49	14.49	-1.50%	2,263,792
Feb 2, 2026	14.44	14.73	14.01	14.71	14.71	0.27%	4,063,366
Jan 30, 2026	15.25	15.55	14.54	14.67	14.67	-4.99%	2,829,528
Jan 29, 2026	15.21	15.66	15.19	15.44	15.44	0.98%	1,873,679
Jan 28, 2026	16.50	16.50	15.14	15.29	15.29	-4.97%	2,633,047
Jan 27, 2026	16.06	16.14	15.40	16.09	16.09	1.32%	1,900,738
Jan 26, 2026	15.15	15.92	15.05	15.88	15.88	4.34%	2,349,889
Jan 23, 2026	16.21	16.36	15.20	15.22	15.22	-6.28%	2,555,134
Jan 22, 2026	16.91	17.39	16.20	16.24	16.24	-2.05%	2,298,324
Jan 21, 2026	16.15	16.71	15.96	16.58	16.58	3.69%	6,192,803
Jan 20, 2026	16.41	16.80	15.92	15.99	15.99	-3.62%	2,037,442
Jan 16, 2026	16.11	16.66	15.90	16.59	16.59	1.65%	1,955,100
Jan 15, 2026	16.58	16.97	16.27	16.32	16.32	-1.69%	2,329,803
Jan 14, 2026	16.98	17.25	16.28	16.60	16.60	-1.78%	2,841,894
Jan 13, 2026	16.75	16.99	16.48	16.90	16.90	1.14%	1,789,656
Jan 12, 2026	16.21	16.90	15.96	16.71	16.71	1.58%	2,181,833
Jan 9, 2026	16.25	16.50	15.67	16.45	16.45	0.73%	2,521,241
Jan 8, 2026	16.23	16.71	16.16	16.33	16.33	-0.73%	4,121,547
Jan 7, 2026	16.21	16.66	16.05	16.45	16.45	0.49%	2,356,446