The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
4.405
-0.025 (-0.56%)
Nov 21, 2024, 2:29 PM EST - Market open

The RealReal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.324.434.234.434.432.55%1,647,526
Nov 19, 20244.014.323.894.324.327.73%2,470,409
Nov 18, 20243.934.103.894.014.010.50%2,059,752
Nov 15, 20244.004.043.843.993.99-1,825,878
Nov 14, 20244.104.203.963.993.99-3.62%2,900,517
Nov 13, 20243.854.273.834.144.149.52%4,139,531
Nov 12, 20243.703.883.703.783.780.53%3,431,666
Nov 11, 20243.813.873.683.763.76-1,926,591
Nov 8, 20243.693.793.633.763.760.53%1,689,166
Nov 7, 20243.783.903.703.743.74-0.80%2,228,927
Nov 6, 20243.804.043.683.773.773.01%5,804,901
Nov 5, 20243.253.743.183.663.6620.00%7,753,548
Nov 4, 20242.933.132.933.053.052.01%1,969,289
Nov 1, 20242.963.132.932.992.993.10%1,442,253
Oct 31, 20243.033.052.812.902.90-4.61%2,553,473
Oct 30, 20243.043.082.953.043.04-1,434,676
Oct 29, 20242.973.102.913.043.042.01%2,247,499
Oct 28, 20242.843.022.712.982.981.71%4,296,362
Oct 25, 20242.983.022.912.932.93-1.35%844,862
Oct 24, 20242.983.022.892.972.971.37%1,356,501
Oct 23, 20243.013.042.912.932.93-2.66%1,028,840
Oct 22, 20242.983.062.923.013.01-0.33%936,150
Oct 21, 20243.023.072.943.023.02-0.98%1,773,916
Oct 18, 20243.183.213.023.053.05-4.09%1,442,013
Oct 17, 20243.303.333.153.183.18-3.64%960,939
Oct 16, 20243.223.383.223.303.302.80%1,488,473
Oct 15, 20243.303.313.063.213.21-3.31%1,580,618
Oct 14, 20243.383.383.283.323.32-1.78%539,603
Oct 11, 20243.273.383.243.383.382.11%2,339,163
Oct 10, 20243.353.353.243.313.31-2.36%581,854
Oct 9, 20243.333.463.283.393.391.50%1,406,970
Oct 8, 20243.223.433.203.343.343.41%1,664,992
Oct 7, 20243.193.263.123.233.23-877,215
Oct 4, 20243.073.273.063.233.237.31%2,244,745
Oct 3, 20242.973.032.903.013.010.67%948,026
Oct 2, 20242.883.042.852.992.992.40%1,447,981
Oct 1, 20243.123.122.882.922.92-7.01%1,586,872
Sep 30, 20243.233.303.083.143.14-3.38%875,435
Sep 27, 20243.143.373.103.253.254.17%1,521,648
Sep 26, 20243.163.183.103.123.120.97%2,086,886
Sep 25, 20243.193.243.083.093.09-4.04%1,438,334
Sep 24, 20243.223.293.163.223.220.31%818,656
Sep 23, 20243.253.253.133.213.21-0.93%1,276,511
Sep 20, 20243.253.323.213.243.24-0.61%2,468,474
Sep 19, 20243.343.393.223.263.261.56%1,762,637
Sep 18, 20243.273.483.193.213.21-1.23%3,674,075
Sep 17, 20242.863.262.843.253.2516.49%3,832,353
Sep 16, 20242.742.952.722.792.793.72%3,425,087
Sep 13, 20242.532.692.502.692.697.60%2,350,777
Sep 12, 20242.432.552.352.502.503.31%2,408,675
Sep 11, 20242.382.452.332.422.422.11%3,139,508
Sep 10, 20242.342.382.242.372.371.28%1,941,324
Sep 9, 20242.302.362.282.342.342.63%1,520,469
Sep 6, 20242.282.372.262.282.28-2,236,398
Sep 5, 20242.352.422.262.282.28-3.39%2,065,104
Sep 4, 20242.402.472.352.362.36-2.88%1,080,837
Sep 3, 20242.592.622.352.432.43-7.95%1,746,884
Aug 30, 20242.652.742.632.642.640.38%1,234,802
Aug 29, 20242.642.722.612.632.631.54%1,683,857
Aug 28, 20242.662.672.522.592.59-3.36%1,732,712
Aug 27, 20242.682.772.652.682.68-0.74%1,729,316
Aug 26, 20242.772.782.602.702.70-0.74%1,706,784
Aug 23, 20242.572.762.572.722.725.84%1,732,468
Aug 22, 20242.642.712.552.572.57-4.46%1,427,577
Aug 21, 20242.612.692.562.692.691.89%1,528,390
Aug 20, 20242.692.772.542.642.64-1.12%1,641,749
Aug 19, 20242.632.702.612.672.671.14%1,248,521
Aug 16, 20242.752.792.622.642.64-4.00%1,481,420
Aug 15, 20242.722.852.702.752.755.36%2,229,271
Aug 14, 20242.722.822.592.612.61-2.97%2,207,173
Aug 13, 20242.552.742.552.692.696.75%1,974,912
Aug 12, 20242.472.542.402.522.522.86%1,693,345
Aug 9, 20242.462.542.352.452.45-0.41%4,575,038
Aug 8, 20242.452.552.302.462.463.36%4,644,406
Aug 7, 20243.003.002.362.382.38-23.23%8,334,300
Aug 6, 20243.143.303.073.103.10-2,719,714
Aug 5, 20242.913.172.883.103.10-6.34%2,476,068
Aug 2, 20243.303.333.133.313.31-4.34%2,078,880
Aug 1, 20243.773.803.373.463.46-7.49%1,537,145
Jul 31, 20243.663.833.663.743.743.89%1,700,590
Jul 30, 20243.553.623.483.603.601.69%1,157,285
Jul 29, 20243.453.663.453.543.542.61%1,253,310
Jul 26, 20243.293.473.193.453.457.48%1,599,149
Jul 25, 20243.223.433.213.213.21-0.93%2,461,792
Jul 24, 20243.423.463.233.243.24-6.09%1,417,304
Jul 23, 20243.453.493.323.453.45-0.29%1,160,944
Jul 22, 20243.533.593.413.463.46-1.70%935,477
Jul 19, 20243.623.683.493.523.52-3.03%1,367,478
Jul 18, 20243.753.903.553.633.63-3.71%1,691,034
Jul 17, 20243.743.773.603.773.770.67%1,879,255
Jul 16, 20243.573.753.563.753.757.00%2,160,633
Jul 15, 20243.493.583.403.503.50-0.85%1,689,673
Jul 12, 20243.483.593.403.533.532.32%1,474,562
Jul 11, 20243.383.473.313.453.453.92%1,850,761
Jul 10, 20243.383.413.303.323.32-1.34%1,301,682
Jul 9, 20243.423.483.353.373.37-2.46%1,767,192
Jul 8, 20243.323.493.303.453.454.55%2,713,762
Jul 5, 20243.283.383.203.303.301.07%2,715,975
Jul 3, 20243.243.403.243.273.270.77%853,627
Jul 2, 20243.073.343.063.243.244.52%2,265,790