The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
6.46
-1.50 (-18.84%)
At close: Feb 21, 2025, 4:00 PM
6.58
+0.12 (1.86%)
After-hours: Feb 21, 2025, 7:56 PM EST
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.92 | 9.41 | 8.91 | 9.01 | 9.01 | 5.01% | 2,199,594 |
| Jan 14, 2025 | 8.33 | 8.66 | 8.21 | 8.58 | 8.58 | 5.28% | 2,667,303 |
| Jan 13, 2025 | 8.45 | 8.45 | 7.89 | 8.15 | 8.15 | -6.64% | 3,268,065 |
| Jan 10, 2025 | 8.47 | 8.85 | 8.37 | 8.73 | 8.73 | - | 2,489,486 |
| Jan 8, 2025 | 9.14 | 9.19 | 8.53 | 8.73 | 8.73 | -4.90% | 3,291,970 |
| Jan 7, 2025 | 9.74 | 10.26 | 9.07 | 9.18 | 9.18 | -5.07% | 4,815,872 |
| Jan 6, 2025 | 9.70 | 10.09 | 9.45 | 9.67 | 9.67 | 1.79% | 3,666,559 |
| Jan 3, 2025 | 9.86 | 9.99 | 9.18 | 9.50 | 9.50 | -3.46% | 3,772,005 |
| Jan 2, 2025 | 10.93 | 11.10 | 9.28 | 9.84 | 9.84 | -9.97% | 6,583,062 |
| Dec 31, 2024 | 11.21 | 11.36 | 10.70 | 10.93 | 10.93 | -2.24% | 4,518,677 |
| Dec 30, 2024 | 10.70 | 11.38 | 10.41 | 11.18 | 11.18 | 2.95% | 4,272,761 |
| Dec 27, 2024 | 10.85 | 10.92 | 10.25 | 10.86 | 10.86 | -1.18% | 4,400,421 |
| Dec 26, 2024 | 9.25 | 11.08 | 9.21 | 10.99 | 10.99 | 17.79% | 6,144,719 |
| Dec 24, 2024 | 9.37 | 9.43 | 9.00 | 9.33 | 9.33 | 0.54% | 1,412,055 |
| Dec 23, 2024 | 9.37 | 9.73 | 9.27 | 9.28 | 9.28 | -1.17% | 3,537,081 |
| Dec 20, 2024 | 8.57 | 9.42 | 8.54 | 9.39 | 9.39 | 6.40% | 5,380,397 |
| Dec 19, 2024 | 8.92 | 9.10 | 8.65 | 8.83 | 8.83 | 3.04% | 2,466,465 |
| Dec 18, 2024 | 9.65 | 9.75 | 8.50 | 8.57 | 8.57 | -9.94% | 3,875,743 |
| Dec 17, 2024 | 9.25 | 9.78 | 9.25 | 9.51 | 9.51 | 2.81% | 2,500,502 |
| Dec 16, 2024 | 8.94 | 9.52 | 8.73 | 9.25 | 9.25 | 5.23% | 3,547,450 |
| Dec 13, 2024 | 8.84 | 9.17 | 8.42 | 8.79 | 8.79 | -0.79% | 2,837,663 |
| Dec 12, 2024 | 9.14 | 9.44 | 8.72 | 8.86 | 8.86 | -5.04% | 4,566,407 |
| Dec 11, 2024 | 9.34 | 9.74 | 9.18 | 9.33 | 9.33 | 2.98% | 4,675,103 |
| Dec 10, 2024 | 8.81 | 9.23 | 8.60 | 9.06 | 9.06 | 1.12% | 5,719,933 |
| Dec 9, 2024 | 7.41 | 9.29 | 7.17 | 8.96 | 8.96 | 39.13% | 13,681,275 |
| Dec 6, 2024 | 6.28 | 6.57 | 6.22 | 6.44 | 6.44 | 5.23% | 2,199,010 |
| Dec 5, 2024 | 6.15 | 6.38 | 6.00 | 6.12 | 6.12 | -0.49% | 2,559,155 |
| Dec 4, 2024 | 5.88 | 6.16 | 5.70 | 6.15 | 6.15 | 4.24% | 2,490,876 |
| Dec 3, 2024 | 6.06 | 6.09 | 5.73 | 5.90 | 5.90 | -2.32% | 3,563,819 |
| Dec 2, 2024 | 5.91 | 6.13 | 5.79 | 6.04 | 6.04 | 2.72% | 2,696,412 |
| Nov 29, 2024 | 5.72 | 5.92 | 5.65 | 5.88 | 5.88 | 2.08% | 1,946,825 |
| Nov 27, 2024 | 5.30 | 5.82 | 5.29 | 5.76 | 5.76 | 8.88% | 3,707,328 |
| Nov 26, 2024 | 5.25 | 5.40 | 5.07 | 5.29 | 5.29 | -0.75% | 3,156,060 |
| Nov 25, 2024 | 4.88 | 5.35 | 4.84 | 5.33 | 5.33 | 12.45% | 4,032,057 |
| Nov 22, 2024 | 4.48 | 4.75 | 4.45 | 4.74 | 4.74 | 5.80% | 2,266,329 |
| Nov 21, 2024 | 4.35 | 4.58 | 4.12 | 4.48 | 4.48 | 1.13% | 2,807,582 |
| Nov 20, 2024 | 4.32 | 4.43 | 4.23 | 4.43 | 4.43 | 2.55% | 1,647,526 |
| Nov 19, 2024 | 4.01 | 4.32 | 3.89 | 4.32 | 4.32 | 7.73% | 2,470,409 |
| Nov 18, 2024 | 3.93 | 4.10 | 3.89 | 4.01 | 4.01 | 0.50% | 2,059,752 |
| Nov 15, 2024 | 4.00 | 4.04 | 3.84 | 3.99 | 3.99 | - | 1,825,878 |
| Nov 14, 2024 | 4.10 | 4.20 | 3.96 | 3.99 | 3.99 | -3.62% | 2,900,517 |
| Nov 13, 2024 | 3.85 | 4.27 | 3.83 | 4.14 | 4.14 | 9.52% | 4,139,531 |
| Nov 12, 2024 | 3.70 | 3.88 | 3.70 | 3.78 | 3.78 | 0.53% | 3,431,666 |
| Nov 11, 2024 | 3.81 | 3.87 | 3.68 | 3.76 | 3.76 | - | 1,926,591 |
| Nov 8, 2024 | 3.69 | 3.79 | 3.63 | 3.76 | 3.76 | 0.53% | 1,689,166 |
| Nov 7, 2024 | 3.78 | 3.90 | 3.70 | 3.74 | 3.74 | -0.80% | 2,228,927 |
| Nov 6, 2024 | 3.80 | 4.04 | 3.68 | 3.77 | 3.77 | 3.01% | 5,804,901 |
| Nov 5, 2024 | 3.25 | 3.74 | 3.18 | 3.66 | 3.66 | 20.00% | 7,753,548 |
| Nov 4, 2024 | 2.93 | 3.13 | 2.93 | 3.05 | 3.05 | 2.01% | 1,969,289 |
| Nov 1, 2024 | 2.96 | 3.13 | 2.93 | 2.99 | 2.99 | 3.10% | 1,442,253 |
| Oct 31, 2024 | 3.03 | 3.05 | 2.81 | 2.90 | 2.90 | -4.61% | 2,553,473 |
| Oct 30, 2024 | 3.04 | 3.08 | 2.95 | 3.04 | 3.04 | - | 1,434,676 |
| Oct 29, 2024 | 2.97 | 3.10 | 2.91 | 3.04 | 3.04 | 2.01% | 2,247,499 |
| Oct 28, 2024 | 2.84 | 3.02 | 2.71 | 2.98 | 2.98 | 1.71% | 4,296,362 |
| Oct 25, 2024 | 2.98 | 3.02 | 2.91 | 2.93 | 2.93 | -1.35% | 844,862 |
| Oct 24, 2024 | 2.98 | 3.02 | 2.89 | 2.97 | 2.97 | 1.37% | 1,356,501 |
| Oct 23, 2024 | 3.01 | 3.04 | 2.91 | 2.93 | 2.93 | -2.66% | 1,028,840 |
| Oct 22, 2024 | 2.98 | 3.06 | 2.92 | 3.01 | 3.01 | -0.33% | 936,150 |
| Oct 21, 2024 | 3.02 | 3.07 | 2.94 | 3.02 | 3.02 | -0.98% | 1,773,916 |
| Oct 18, 2024 | 3.18 | 3.21 | 3.02 | 3.05 | 3.05 | -4.09% | 1,442,013 |
| Oct 17, 2024 | 3.30 | 3.33 | 3.15 | 3.18 | 3.18 | -3.64% | 960,939 |
| Oct 16, 2024 | 3.22 | 3.38 | 3.22 | 3.30 | 3.30 | 2.80% | 1,488,473 |
| Oct 15, 2024 | 3.30 | 3.31 | 3.06 | 3.21 | 3.21 | -3.31% | 1,580,618 |
| Oct 14, 2024 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -1.78% | 539,603 |
| Oct 11, 2024 | 3.27 | 3.38 | 3.24 | 3.38 | 3.38 | 2.11% | 2,339,163 |
| Oct 10, 2024 | 3.35 | 3.35 | 3.24 | 3.31 | 3.31 | -2.36% | 581,854 |
| Oct 9, 2024 | 3.33 | 3.46 | 3.28 | 3.39 | 3.39 | 1.50% | 1,406,970 |
| Oct 8, 2024 | 3.22 | 3.43 | 3.20 | 3.34 | 3.34 | 3.41% | 1,664,992 |
| Oct 7, 2024 | 3.19 | 3.26 | 3.12 | 3.23 | 3.23 | - | 877,215 |
| Oct 4, 2024 | 3.07 | 3.27 | 3.06 | 3.23 | 3.23 | 7.31% | 2,244,745 |
| Oct 3, 2024 | 2.97 | 3.03 | 2.90 | 3.01 | 3.01 | 0.67% | 948,026 |
| Oct 2, 2024 | 2.88 | 3.04 | 2.85 | 2.99 | 2.99 | 2.40% | 1,447,981 |
| Oct 1, 2024 | 3.12 | 3.12 | 2.88 | 2.92 | 2.92 | -7.01% | 1,586,872 |
| Sep 30, 2024 | 3.23 | 3.30 | 3.08 | 3.14 | 3.14 | -3.38% | 875,435 |
| Sep 27, 2024 | 3.14 | 3.37 | 3.10 | 3.25 | 3.25 | 4.17% | 1,521,648 |