The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
5.77
+0.28 (5.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The RealReal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20255.775.995.635.775.775.10%2,512,260
Apr 22, 20255.375.695.325.495.494.17%3,540,954
Apr 21, 20255.345.345.025.275.27-2.04%2,329,762
Apr 17, 20255.165.405.095.385.384.87%1,805,915
Apr 16, 20255.025.284.975.135.130.79%2,174,357
Apr 15, 20255.105.315.055.095.09-1.55%2,164,712
Apr 14, 20255.205.275.005.175.173.71%2,611,574
Apr 11, 20255.065.094.794.994.99-3.02%2,064,337
Apr 10, 20255.115.234.875.145.14-5.51%3,132,158
Apr 9, 20254.775.804.615.445.4410.12%4,875,349
Apr 8, 20255.555.594.814.944.94-6.62%3,131,067
Apr 7, 20254.945.534.815.295.29-4,704,127
Apr 4, 20255.015.574.715.295.290.38%4,894,603
Apr 3, 20255.285.485.045.275.27-10.37%3,939,097
Apr 2, 20255.366.045.365.885.885.57%3,455,319
Apr 1, 20255.405.805.315.575.573.34%2,212,264
Mar 31, 20255.395.505.255.395.39-4.09%2,770,325
Mar 28, 20255.735.805.515.625.62-3.27%2,748,898
Mar 27, 20256.036.205.805.815.81-4.60%2,113,944
Mar 26, 20256.296.295.916.096.09-3.03%2,131,162
Mar 25, 20256.766.836.196.286.28-7.10%2,670,911
Mar 24, 20256.476.996.456.766.768.51%2,706,566
Mar 21, 20256.126.355.926.236.23-1.11%3,951,656
Mar 20, 20256.036.346.036.306.302.11%1,999,643
Mar 19, 20255.736.205.736.176.178.25%2,317,918
Mar 18, 20255.915.935.655.705.70-4.04%3,216,736
Mar 17, 20255.565.995.395.945.945.88%2,347,564
Mar 14, 20255.585.715.275.615.612.00%3,202,291
Mar 13, 20255.825.905.315.505.50-6.14%2,584,640
Mar 12, 20255.675.965.605.865.867.72%2,723,853
Mar 11, 20255.105.634.905.445.446.46%4,207,214
Mar 10, 20255.195.214.915.115.11-5.37%3,665,241
Mar 7, 20255.315.535.025.405.401.50%2,981,956
Mar 6, 20255.625.665.105.325.32-7.07%4,655,676
Mar 5, 20255.705.815.565.735.730.79%2,520,378
Mar 4, 20256.026.175.475.685.68-8.83%7,832,043
Mar 3, 20256.836.936.186.236.23-8.65%3,478,485
Feb 28, 20256.526.866.386.826.824.44%3,763,845
Feb 27, 20256.886.946.466.536.53-4.53%2,112,052
Feb 26, 20256.877.136.716.846.841.48%2,349,347
Feb 25, 20256.816.916.486.746.74-1.89%3,296,216
Feb 24, 20256.527.036.516.876.876.35%4,254,462
Feb 21, 20257.817.836.316.466.46-18.84%9,775,979
Feb 20, 20257.977.997.647.967.96-0.13%4,216,642
Feb 19, 20258.198.337.937.977.97-2.69%3,282,838
Feb 18, 20258.048.387.958.198.192.50%3,077,002
Feb 14, 20257.938.087.707.997.991.40%3,245,293
Feb 13, 20257.908.037.737.887.880.90%3,538,014
Feb 12, 20257.457.827.297.817.811.83%3,890,763
Feb 11, 20257.958.107.637.677.67-4.48%4,337,094