The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
5.34
-0.29 (-5.07%)
Mar 31, 2025, 10:47 AM EDT - Market open
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.73 | 5.80 | 5.51 | 5.62 | 5.62 | -3.27% | 2,748,898 |
| Mar 27, 2025 | 6.03 | 6.20 | 5.80 | 5.81 | 5.81 | -4.60% | 2,113,944 |
| Mar 26, 2025 | 6.29 | 6.29 | 5.91 | 6.09 | 6.09 | -3.03% | 2,131,162 |
| Mar 25, 2025 | 6.76 | 6.83 | 6.19 | 6.28 | 6.28 | -7.10% | 2,670,911 |
| Mar 24, 2025 | 6.47 | 6.99 | 6.45 | 6.76 | 6.76 | 8.51% | 2,706,566 |
| Mar 21, 2025 | 6.12 | 6.35 | 5.92 | 6.23 | 6.23 | -1.11% | 3,951,656 |
| Mar 20, 2025 | 6.03 | 6.34 | 6.03 | 6.30 | 6.30 | 2.11% | 1,999,643 |
| Mar 19, 2025 | 5.73 | 6.20 | 5.73 | 6.17 | 6.17 | 8.25% | 2,317,918 |
| Mar 18, 2025 | 5.91 | 5.93 | 5.65 | 5.70 | 5.70 | -4.04% | 3,216,736 |
| Mar 17, 2025 | 5.56 | 5.99 | 5.39 | 5.94 | 5.94 | 5.88% | 2,347,564 |
| Mar 14, 2025 | 5.58 | 5.71 | 5.27 | 5.61 | 5.61 | 2.00% | 3,202,291 |
| Mar 13, 2025 | 5.82 | 5.90 | 5.31 | 5.50 | 5.50 | -6.14% | 2,584,640 |
| Mar 12, 2025 | 5.67 | 5.96 | 5.60 | 5.86 | 5.86 | 7.72% | 2,723,853 |
| Mar 11, 2025 | 5.10 | 5.63 | 4.90 | 5.44 | 5.44 | 6.46% | 4,207,214 |
| Mar 10, 2025 | 5.19 | 5.21 | 4.91 | 5.11 | 5.11 | -5.37% | 3,665,241 |
| Mar 7, 2025 | 5.31 | 5.53 | 5.02 | 5.40 | 5.40 | 1.50% | 2,981,956 |
| Mar 6, 2025 | 5.62 | 5.66 | 5.10 | 5.32 | 5.32 | -7.07% | 4,655,676 |
| Mar 5, 2025 | 5.70 | 5.81 | 5.56 | 5.73 | 5.73 | 0.79% | 2,520,378 |
| Mar 4, 2025 | 6.02 | 6.17 | 5.47 | 5.68 | 5.68 | -8.83% | 7,832,043 |
| Mar 3, 2025 | 6.83 | 6.93 | 6.18 | 6.23 | 6.23 | -8.65% | 3,478,485 |
| Feb 28, 2025 | 6.52 | 6.86 | 6.38 | 6.82 | 6.82 | 4.44% | 3,763,845 |
| Feb 27, 2025 | 6.88 | 6.94 | 6.46 | 6.53 | 6.53 | -4.53% | 2,112,052 |
| Feb 26, 2025 | 6.87 | 7.13 | 6.71 | 6.84 | 6.84 | 1.48% | 2,349,347 |
| Feb 25, 2025 | 6.81 | 6.91 | 6.48 | 6.74 | 6.74 | -1.89% | 3,296,216 |
| Feb 24, 2025 | 6.52 | 7.03 | 6.51 | 6.87 | 6.87 | 6.35% | 4,254,462 |
| Feb 21, 2025 | 7.81 | 7.83 | 6.31 | 6.46 | 6.46 | -18.84% | 9,775,979 |
| Feb 20, 2025 | 7.97 | 7.99 | 7.64 | 7.96 | 7.96 | -0.13% | 4,216,642 |
| Feb 19, 2025 | 8.19 | 8.33 | 7.93 | 7.97 | 7.97 | -2.69% | 3,282,838 |
| Feb 18, 2025 | 8.04 | 8.38 | 7.95 | 8.19 | 8.19 | 2.50% | 3,077,002 |
| Feb 14, 2025 | 7.93 | 8.08 | 7.70 | 7.99 | 7.99 | 1.40% | 3,245,293 |
| Feb 13, 2025 | 7.90 | 8.03 | 7.73 | 7.88 | 7.88 | 0.90% | 3,538,014 |
| Feb 12, 2025 | 7.45 | 7.82 | 7.29 | 7.81 | 7.81 | 1.83% | 3,890,763 |
| Feb 11, 2025 | 7.95 | 8.10 | 7.63 | 7.67 | 7.67 | -4.48% | 4,337,094 |
| Feb 10, 2025 | 8.20 | 8.27 | 7.57 | 8.03 | 8.03 | -4.06% | 7,699,349 |
| Feb 7, 2025 | 8.54 | 8.74 | 8.09 | 8.37 | 8.37 | -1.99% | 2,928,734 |
| Feb 6, 2025 | 8.81 | 8.96 | 8.48 | 8.54 | 8.54 | -0.58% | 1,736,998 |
| Feb 5, 2025 | 9.29 | 9.37 | 8.59 | 8.59 | 8.59 | -6.93% | 2,238,101 |
| Feb 4, 2025 | 9.21 | 9.36 | 8.90 | 9.23 | 9.23 | 1.88% | 1,653,405 |
| Feb 3, 2025 | 9.14 | 9.34 | 8.65 | 9.06 | 9.06 | -5.03% | 1,968,036 |
| Jan 31, 2025 | 9.31 | 10.14 | 9.20 | 9.54 | 9.54 | 2.69% | 4,599,936 |
| Jan 30, 2025 | 9.39 | 9.77 | 9.02 | 9.29 | 9.29 | 0.87% | 3,043,978 |
| Jan 29, 2025 | 9.50 | 9.60 | 9.17 | 9.21 | 9.21 | -3.36% | 2,216,337 |
| Jan 28, 2025 | 9.23 | 9.75 | 9.15 | 9.53 | 9.53 | 3.14% | 4,441,265 |
| Jan 27, 2025 | 9.13 | 9.49 | 8.96 | 9.24 | 9.24 | -2.43% | 1,671,219 |
| Jan 24, 2025 | 9.28 | 9.61 | 9.28 | 9.47 | 9.47 | 1.18% | 1,261,833 |
| Jan 23, 2025 | 9.30 | 9.85 | 9.21 | 9.36 | 9.36 | -0.64% | 2,052,491 |
| Jan 22, 2025 | 9.95 | 10.00 | 9.33 | 9.42 | 9.42 | -5.14% | 1,742,059 |
| Jan 21, 2025 | 9.73 | 9.99 | 9.57 | 9.93 | 9.93 | 4.31% | 2,073,380 |
| Jan 17, 2025 | 9.60 | 9.65 | 9.33 | 9.52 | 9.52 | 0.74% | 4,040,034 |
| Jan 16, 2025 | 9.08 | 9.56 | 9.02 | 9.45 | 9.45 | 4.88% | 2,057,799 |