The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
10.16
+0.94 (10.20%)
Apr 8, 2026, 4:00 PM EDT - Market closed
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 10.23 | 10.50 | 9.96 | 10.16 | 10.16 | 10.20% | 3,434,046 |
| Apr 7, 2026 | 9.22 | 9.36 | 9.00 | 9.22 | 9.22 | -1.91% | 2,926,646 |
| Apr 6, 2026 | 9.23 | 9.64 | 9.18 | 9.40 | 9.40 | 3.07% | 2,353,656 |
| Apr 2, 2026 | 8.90 | 9.32 | 8.77 | 9.12 | 9.12 | -1.72% | 2,189,060 |
| Apr 1, 2026 | 9.29 | 9.42 | 9.02 | 9.28 | 9.28 | 2.20% | 3,393,532 |
| Mar 31, 2026 | 8.47 | 9.18 | 8.39 | 9.08 | 9.08 | 11.82% | 4,372,575 |
| Mar 30, 2026 | 8.65 | 8.75 | 8.05 | 8.12 | 8.12 | -5.25% | 5,902,394 |
| Mar 27, 2026 | 8.89 | 8.99 | 8.48 | 8.57 | 8.57 | -4.78% | 2,931,123 |
| Mar 26, 2026 | 8.98 | 9.27 | 8.95 | 9.00 | 9.00 | -1.64% | 1,972,617 |
| Mar 25, 2026 | 9.07 | 9.22 | 8.73 | 9.15 | 9.15 | 3.39% | 2,925,081 |
| Mar 24, 2026 | 9.20 | 9.36 | 8.78 | 8.85 | 8.85 | -5.14% | 2,836,623 |
| Mar 23, 2026 | 9.03 | 9.61 | 9.03 | 9.33 | 9.33 | 7.99% | 4,300,007 |
| Mar 20, 2026 | 9.14 | 9.24 | 8.57 | 8.64 | 8.64 | -6.29% | 4,936,996 |
| Mar 19, 2026 | 9.30 | 9.46 | 9.12 | 9.22 | 9.22 | -2.33% | 3,115,657 |
| Mar 18, 2026 | 9.85 | 9.91 | 9.34 | 9.44 | 9.44 | -5.03% | 2,379,468 |
| Mar 17, 2026 | 9.97 | 10.23 | 9.90 | 9.94 | 9.94 | 1.53% | 2,432,966 |
| Mar 16, 2026 | 9.81 | 10.02 | 9.72 | 9.79 | 9.79 | 2.41% | 2,619,232 |
| Mar 13, 2026 | 10.08 | 10.21 | 9.44 | 9.56 | 9.56 | -4.11% | 2,985,643 |
| Mar 12, 2026 | 9.75 | 10.04 | 9.64 | 9.97 | 9.97 | -0.70% | 3,573,562 |
| 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 |