The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
6.40
+0.89 (16.15%)
At close: Aug 8, 2025, 4:00 PM
6.55
+0.15 (2.34%)
After-hours: Aug 8, 2025, 7:59 PM EDT
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.05 | 7.37 | 6.32 | 6.40 | 6.40 | 16.15% | 15,797,907 |
| Aug 7, 2025 | 5.93 | 6.05 | 5.42 | 5.51 | 5.51 | -4.17% | 7,560,893 |
| Aug 6, 2025 | 5.72 | 5.80 | 5.42 | 5.75 | 5.75 | 0.70% | 3,591,749 |
| Aug 5, 2025 | 6.01 | 6.01 | 5.59 | 5.71 | 5.71 | -1.04% | 2,632,461 |
| Aug 4, 2025 | 5.37 | 5.78 | 5.31 | 5.77 | 5.77 | 10.11% | 2,478,558 |
| Aug 1, 2025 | 5.13 | 5.36 | 5.00 | 5.24 | 5.24 | -0.38% | 3,232,448 |
| Jul 31, 2025 | 5.29 | 5.39 | 5.20 | 5.26 | 5.26 | -1.68% | 1,778,326 |
| Jul 30, 2025 | 5.58 | 5.59 | 5.26 | 5.35 | 5.35 | -2.90% | 2,383,027 |
| Jul 29, 2025 | 5.69 | 5.70 | 5.32 | 5.51 | 5.51 | -2.48% | 3,177,426 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.55 | 5.65 | 5.65 | -1.91% | 1,755,293 |
| Jul 25, 2025 | 6.15 | 6.15 | 5.74 | 5.76 | 5.76 | -5.26% | 2,185,682 |
| Jul 24, 2025 | 6.35 | 6.36 | 6.04 | 6.08 | 6.08 | -4.85% | 1,693,583 |
| Jul 23, 2025 | 6.44 | 6.50 | 6.13 | 6.39 | 6.39 | -0.62% | 2,341,529 |
| Jul 22, 2025 | 5.92 | 6.69 | 5.90 | 6.43 | 6.43 | 8.80% | 6,498,429 |
| Jul 21, 2025 | 5.95 | 5.99 | 5.78 | 5.91 | 5.91 | 1.55% | 1,924,700 |
| Jul 18, 2025 | 5.75 | 5.96 | 5.67 | 5.82 | 5.82 | 3.19% | 2,132,009 |
| Jul 17, 2025 | 5.45 | 5.75 | 5.41 | 5.64 | 5.64 | 8.05% | 4,531,965 |
| Jul 16, 2025 | 5.18 | 5.30 | 5.04 | 5.22 | 5.22 | 2.35% | 2,140,363 |
| Jul 15, 2025 | 5.29 | 5.29 | 5.04 | 5.10 | 5.10 | -3.04% | 2,194,803 |
| Jul 14, 2025 | 5.25 | 5.36 | 5.18 | 5.26 | 5.26 | -0.57% | 1,825,101 |
| Jul 11, 2025 | 5.40 | 5.44 | 5.28 | 5.29 | 5.29 | -2.58% | 1,340,692 |
| Jul 10, 2025 | 5.34 | 5.56 | 5.29 | 5.43 | 5.43 | 1.50% | 1,847,415 |
| Jul 9, 2025 | 5.30 | 5.38 | 5.17 | 5.35 | 5.35 | 0.94% | 1,847,775 |
| Jul 8, 2025 | 5.30 | 5.48 | 5.21 | 5.30 | 5.30 | 1.15% | 2,561,137 |
| Jul 7, 2025 | 5.15 | 5.33 | 5.14 | 5.24 | 5.24 | -1.32% | 2,313,700 |
| Jul 3, 2025 | 5.24 | 5.49 | 5.23 | 5.31 | 5.31 | 1.34% | 1,908,559 |
| Jul 2, 2025 | 5.01 | 5.27 | 4.91 | 5.24 | 5.24 | 5.65% | 2,729,403 |
| Jul 1, 2025 | 4.76 | 5.30 | 4.71 | 4.96 | 4.96 | 3.55% | 3,635,023 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.77 | 4.79 | 4.79 | -2.04% | 2,563,476 |
| Jun 27, 2025 | 4.89 | 5.04 | 4.81 | 4.89 | 4.89 | 1.87% | 4,745,310 |
| Jun 26, 2025 | 4.86 | 4.90 | 4.70 | 4.80 | 4.80 | -1.44% | 2,509,871 |
| Jun 25, 2025 | 4.90 | 4.91 | 4.73 | 4.87 | 4.87 | 0.21% | 1,966,616 |
| Jun 24, 2025 | 4.96 | 4.97 | 4.78 | 4.86 | 4.86 | -0.82% | 3,390,026 |
| Jun 23, 2025 | 5.02 | 5.03 | 4.71 | 4.90 | 4.90 | -3.73% | 4,302,195 |
| Jun 20, 2025 | 5.18 | 5.22 | 5.05 | 5.09 | 5.09 | -0.20% | 2,873,898 |
| Jun 18, 2025 | 5.13 | 5.19 | 5.02 | 5.10 | 5.10 | -1.35% | 1,782,571 |
| Jun 17, 2025 | 5.20 | 5.33 | 5.10 | 5.17 | 5.17 | -2.45% | 2,077,603 |
| Jun 16, 2025 | 5.14 | 5.37 | 5.08 | 5.30 | 5.30 | 6.85% | 2,771,587 |
| Jun 13, 2025 | 5.21 | 5.27 | 4.93 | 4.96 | 4.96 | -6.94% | 3,491,822 |
| Jun 12, 2025 | 5.47 | 5.49 | 5.15 | 5.33 | 5.33 | -1.30% | 2,921,782 |
| Jun 11, 2025 | 5.88 | 5.88 | 5.38 | 5.40 | 5.40 | -7.06% | 5,364,689 |
| Jun 10, 2025 | 6.14 | 6.17 | 5.77 | 5.81 | 5.81 | -5.07% | 2,789,689 |
| Jun 9, 2025 | 5.85 | 6.35 | 5.85 | 6.12 | 6.12 | 7.18% | 4,265,038 |
| Jun 6, 2025 | 5.69 | 5.83 | 5.61 | 5.71 | 5.71 | 2.51% | 1,706,949 |
| Jun 5, 2025 | 5.55 | 5.86 | 5.52 | 5.57 | 5.57 | 0.72% | 2,188,596 |
| Jun 4, 2025 | 5.69 | 5.69 | 5.50 | 5.53 | 5.53 | -2.30% | 1,963,355 |
| Jun 3, 2025 | 5.49 | 5.71 | 5.32 | 5.66 | 5.66 | 5.40% | 2,481,467 |
| Jun 2, 2025 | 5.59 | 5.63 | 5.26 | 5.37 | 5.37 | -4.96% | 2,360,266 |
| May 30, 2025 | 5.55 | 5.82 | 5.51 | 5.65 | 5.65 | 1.80% | 3,520,965 |
| May 29, 2025 | 5.52 | 5.79 | 5.42 | 5.55 | 5.55 | 3.54% | 3,127,331 |