The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.15	12.51	11.94	12.39	12.39	3.08%	6,951,701
Feb 25, 2026	11.72	12.16	11.40	12.02	12.02	3.53%	4,036,933
Feb 24, 2026	10.94	11.76	10.85	11.61	11.61	5.83%	4,280,355
Feb 23, 2026	11.00	11.09	10.55	10.97	10.97	-1.26%	3,838,639
Feb 20, 2026	10.93	11.44	10.72	11.11	11.11	-0.45%	2,672,141
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%	3,396,702
Feb 17, 2026	11.25	11.38	10.58	10.90	10.90	-4.80%	3,325,693
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%	4,576,872
Feb 11, 2026	12.64	12.68	11.77	11.83	11.83	-4.90%	2,947,758
Feb 10, 2026	12.79	12.98	12.29	12.44	12.44	-3.57%	1,832,237
Feb 9, 2026	12.88	12.99	12.35	12.90	12.90	-1.45%	1,886,667
Feb 6, 2026	12.65	13.26	12.51	13.09	13.09	4.14%	2,453,266
Feb 5, 2026	13.57	13.57	12.40	12.57	12.57	-7.84%	4,432,323
Feb 4, 2026	14.55	14.55	13.18	13.64	13.64	-5.87%	3,633,870
Feb 3, 2026	14.79	15.16	14.20	14.49	14.49	-1.50%	2,263,670
Feb 2, 2026	14.44	14.73	14.01	14.71	14.71	0.27%	4,063,361
Jan 30, 2026	15.25	15.55	14.54	14.67	14.67	-4.99%	2,825,238
Jan 29, 2026	15.21	15.66	15.19	15.44	15.44	0.98%	1,636,885
Jan 28, 2026	16.50	16.50	15.14	15.29	15.29	-4.97%	2,632,395
Jan 27, 2026	16.06	16.14	15.40	16.09	16.09	1.32%	1,899,589
Jan 26, 2026	15.15	15.92	15.05	15.88	15.88	4.34%	2,349,560
Jan 23, 2026	16.21	16.36	15.20	15.22	15.22	-6.28%	2,551,671
Jan 22, 2026	16.91	17.39	16.20	16.24	16.24	-2.05%	2,298,102
Jan 21, 2026	16.15	16.71	15.96	16.58	16.58	3.69%	6,192,777
Jan 20, 2026	16.41	16.80	15.92	15.99	15.99	-3.62%	2,036,688
Jan 16, 2026	16.11	16.66	15.90	16.59	16.59	1.65%	1,955,070
Jan 15, 2026	16.58	16.97	16.27	16.32	16.32	-1.69%	2,326,067
Jan 14, 2026	16.98	17.25	16.28	16.60	16.60	-1.78%	2,841,785
Jan 13, 2026	16.75	16.99	16.48	16.90	16.90	1.14%	1,789,260
Jan 12, 2026	16.21	16.90	15.96	16.71	16.71	1.58%	2,181,283
Jan 9, 2026	16.25	16.50	15.67	16.45	16.45	0.73%	2,519,694
Jan 8, 2026	16.23	16.71	16.16	16.33	16.33	-0.73%	4,121,116
Jan 7, 2026	16.21	16.66	16.05	16.45	16.45	0.49%	2,356,425
Jan 6, 2026	15.67	16.72	15.45	16.37	16.37	4.47%	2,974,607
Jan 5, 2026	15.77	16.22	15.20	15.67	15.67	-0.82%	2,299,437
Jan 2, 2026	15.74	16.10	15.19	15.80	15.80	0.13%	2,108,337
Dec 31, 2025	16.04	16.05	15.61	15.78	15.78	-1.87%	1,968,609
Dec 30, 2025	16.46	16.74	16.04	16.08	16.08	-1.71%	2,602,985
Dec 29, 2025	16.20	16.40	15.81	16.36	16.36	0.93%	2,101,227
Dec 26, 2025	16.16	16.41	15.91	16.21	16.21	-0.15%	1,547,054
Dec 24, 2025	15.56	16.33	15.41	16.24	16.24	4.34%	1,261,371
Dec 23, 2025	15.55	15.89	15.13	15.56	15.56	-1.14%	1,736,675
Dec 22, 2025	15.58	15.87	15.41	15.74	15.74	1.38%	1,956,754
Dec 19, 2025	15.56	16.04	15.42	15.53	15.53	-1.18%	4,983,814
Dec 18, 2025	14.93	16.08	14.79	15.71	15.71	6.80%	4,018,942
Dec 17, 2025	14.51	15.45	14.29	14.71	14.71	1.03%	4,336,354
Dec 16, 2025	14.26	14.99	14.16	14.56	14.56	3.70%	2,391,880
Dec 15, 2025	14.77	15.00	14.02	14.04	14.04	-2.09%	2,759,026