The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	14.64	14.99	14.23	14.34	14.34	0.56%	3,331,113
Dec 11, 2025	14.59	14.88	14.15	14.26	14.26	-2.66%	2,102,733
Dec 10, 2025	14.24	14.71	14.02	14.65	14.65	3.10%	2,348,824
Dec 9, 2025	13.95	14.50	13.95	14.21	14.21	1.21%	1,886,977
Dec 8, 2025	14.16	14.49	13.94	14.04	14.04	0.43%	2,920,330
Dec 5, 2025	14.13	14.50	13.89	13.98	13.98	-1.62%	2,230,922
Dec 4, 2025	14.17	14.54	13.99	14.21	14.21	0.35%	1,908,701
Dec 3, 2025	14.41	14.58	14.03	14.16	14.16	0.43%	2,077,146
Dec 2, 2025	14.22	14.28	13.97	14.10	14.10	-0.21%	2,107,328
Dec 1, 2025	14.37	14.50	13.84	14.13	14.13	-2.42%	2,231,424
Nov 28, 2025	14.51	14.64	14.26	14.48	14.48	-0.07%	1,303,143
Nov 26, 2025	14.48	14.89	14.36	14.49	14.49	0.07%	2,736,518
Nov 25, 2025	13.55	14.66	13.46	14.48	14.48	8.06%	4,299,537
Nov 24, 2025	13.43	13.81	13.22	13.40	13.40	-0.89%	2,717,219
Nov 21, 2025	13.05	13.64	12.44	13.52	13.52	3.44%	5,286,548
Nov 20, 2025	13.62	13.77	12.91	13.07	13.07	-1.06%	2,507,220
Nov 19, 2025	13.68	13.82	13.09	13.21	13.21	-3.29%	3,980,303
Nov 18, 2025	13.87	14.58	13.60	13.66	13.66	-3.67%	4,138,778
Nov 17, 2025	13.85	14.58	13.63	14.18	14.18	2.38%	3,663,678
Nov 14, 2025	13.94	14.48	13.73	13.85	13.85	-3.01%	2,812,462
Nov 13, 2025	14.70	15.29	13.92	14.28	14.28	-3.32%	4,769,453
Nov 12, 2025	15.56	16.24	14.47	14.77	14.77	-4.59%	8,039,062
Nov 11, 2025	13.59	15.56	12.80	15.48	15.48	38.09%	22,409,954
Nov 10, 2025	11.22	11.54	11.12	11.21	11.21	2.00%	7,721,285
Nov 7, 2025	10.59	11.26	10.49	10.99	10.99	1.57%	3,734,891
Nov 6, 2025	11.46	11.50	10.71	10.82	10.82	-5.75%	3,146,932
Nov 5, 2025	11.87	12.22	11.47	11.48	11.48	2.59%	3,338,921
Nov 4, 2025	11.61	11.90	11.16	11.19	11.19	-6.05%	3,402,217
Nov 3, 2025	12.27	12.50	11.80	11.91	11.91	-2.46%	3,268,238
Oct 31, 2025	12.28	12.40	11.98	12.21	12.21	0.25%	2,853,498
Oct 30, 2025	12.75	12.84	11.89	12.18	12.18	-0.90%	5,113,383
Oct 29, 2025	12.54	12.75	12.11	12.29	12.29	-2.54%	2,464,872
Oct 28, 2025	12.34	12.81	12.18	12.61	12.61	2.35%	2,457,166
Oct 27, 2025	12.42	12.68	12.14	12.32	12.32	1.90%	2,903,914
Oct 24, 2025	12.20	12.36	11.98	12.09	12.09	0.33%	2,754,273
Oct 23, 2025	11.71	12.12	11.56	12.05	12.05	2.25%	2,563,073
Oct 22, 2025	11.94	12.04	11.57	11.79	11.79	-3.00%	2,727,105
Oct 21, 2025	11.78	12.47	11.78	12.15	12.15	3.76%	4,487,690
Oct 20, 2025	10.87	12.10	10.72	11.71	11.71	14.13%	6,123,839
Oct 17, 2025	10.24	10.40	10.06	10.26	10.26	-1.30%	1,846,690
Oct 16, 2025	10.54	10.97	10.35	10.40	10.40	-1.28%	2,350,397
Oct 15, 2025	10.65	10.99	10.34	10.53	10.53	2.03%	2,837,179
Oct 14, 2025	9.99	10.62	9.87	10.32	10.32	1.38%	2,469,488