The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
3.120
+0.030 (0.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | 0.97% | 1,295,873 |
| Sep 25, 2024 | 3.19 | 3.24 | 3.08 | 3.09 | 3.09 | -4.04% | 1,438,334 |
| Sep 24, 2024 | 3.22 | 3.29 | 3.16 | 3.22 | 3.22 | 0.31% | 818,656 |
| Sep 23, 2024 | 3.25 | 3.25 | 3.13 | 3.21 | 3.21 | -0.93% | 1,276,511 |
| Sep 20, 2024 | 3.25 | 3.32 | 3.21 | 3.24 | 3.24 | -0.61% | 2,468,474 |
| Sep 19, 2024 | 3.34 | 3.39 | 3.22 | 3.26 | 3.26 | 1.56% | 1,762,637 |
| Sep 18, 2024 | 3.27 | 3.48 | 3.19 | 3.21 | 3.21 | -1.23% | 3,674,075 |
| Sep 17, 2024 | 2.86 | 3.26 | 2.84 | 3.25 | 3.25 | 16.49% | 3,832,353 |
| Sep 16, 2024 | 2.74 | 2.95 | 2.72 | 2.79 | 2.79 | 3.72% | 3,425,087 |
| Sep 13, 2024 | 2.53 | 2.69 | 2.50 | 2.69 | 2.69 | 7.60% | 2,350,777 |
| Sep 12, 2024 | 2.43 | 2.55 | 2.35 | 2.50 | 2.50 | 3.31% | 2,408,675 |
| Sep 11, 2024 | 2.38 | 2.45 | 2.33 | 2.42 | 2.42 | 2.11% | 3,139,508 |
| Sep 10, 2024 | 2.34 | 2.38 | 2.24 | 2.37 | 2.37 | 1.28% | 1,941,324 |
| Sep 9, 2024 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 2.63% | 1,520,469 |
| Sep 6, 2024 | 2.28 | 2.37 | 2.26 | 2.28 | 2.28 | - | 2,236,398 |
| Sep 5, 2024 | 2.35 | 2.42 | 2.26 | 2.28 | 2.28 | -3.39% | 2,065,104 |
| Sep 4, 2024 | 2.40 | 2.47 | 2.35 | 2.36 | 2.36 | -2.88% | 1,080,837 |
| Sep 3, 2024 | 2.59 | 2.62 | 2.35 | 2.43 | 2.43 | -7.95% | 1,746,884 |
| Aug 30, 2024 | 2.65 | 2.74 | 2.63 | 2.64 | 2.64 | 0.38% | 1,234,802 |
| Aug 29, 2024 | 2.64 | 2.72 | 2.61 | 2.63 | 2.63 | 1.54% | 1,683,857 |
| Aug 28, 2024 | 2.66 | 2.67 | 2.52 | 2.59 | 2.59 | -3.36% | 1,732,712 |
| Aug 27, 2024 | 2.68 | 2.77 | 2.65 | 2.68 | 2.68 | -0.74% | 1,729,316 |
| Aug 26, 2024 | 2.77 | 2.78 | 2.60 | 2.70 | 2.70 | -0.74% | 1,706,784 |
| Aug 23, 2024 | 2.57 | 2.76 | 2.57 | 2.72 | 2.72 | 5.84% | 1,732,468 |
| Aug 22, 2024 | 2.64 | 2.71 | 2.55 | 2.57 | 2.57 | -4.46% | 1,427,577 |
| Aug 21, 2024 | 2.61 | 2.69 | 2.56 | 2.69 | 2.69 | 1.89% | 1,528,390 |
| Aug 20, 2024 | 2.69 | 2.77 | 2.54 | 2.64 | 2.64 | -1.12% | 1,641,749 |
| Aug 19, 2024 | 2.63 | 2.70 | 2.61 | 2.67 | 2.67 | 1.14% | 1,248,521 |
| Aug 16, 2024 | 2.75 | 2.79 | 2.62 | 2.64 | 2.64 | -4.00% | 1,481,420 |
| Aug 15, 2024 | 2.72 | 2.85 | 2.70 | 2.75 | 2.75 | 5.36% | 2,229,271 |
| Aug 14, 2024 | 2.72 | 2.82 | 2.59 | 2.61 | 2.61 | -2.97% | 2,207,173 |
| Aug 13, 2024 | 2.55 | 2.74 | 2.55 | 2.69 | 2.69 | 6.75% | 1,974,912 |
| Aug 12, 2024 | 2.47 | 2.54 | 2.40 | 2.52 | 2.52 | 2.86% | 1,693,345 |
| Aug 9, 2024 | 2.46 | 2.54 | 2.35 | 2.45 | 2.45 | -0.41% | 4,575,038 |
| Aug 8, 2024 | 2.45 | 2.55 | 2.30 | 2.46 | 2.46 | 3.36% | 4,644,406 |
| Aug 7, 2024 | 3.00 | 3.00 | 2.36 | 2.38 | 2.38 | -23.23% | 8,334,300 |
| Aug 6, 2024 | 3.14 | 3.30 | 3.07 | 3.10 | 3.10 | - | 2,719,714 |
| Aug 5, 2024 | 2.91 | 3.17 | 2.88 | 3.10 | 3.10 | -6.34% | 2,476,068 |
| Aug 2, 2024 | 3.30 | 3.33 | 3.13 | 3.31 | 3.31 | -4.34% | 2,078,880 |
| Aug 1, 2024 | 3.77 | 3.80 | 3.37 | 3.46 | 3.46 | -7.49% | 1,537,145 |
| Jul 31, 2024 | 3.66 | 3.83 | 3.66 | 3.74 | 3.74 | 3.89% | 1,700,590 |
| Jul 30, 2024 | 3.55 | 3.62 | 3.48 | 3.60 | 3.60 | 1.69% | 1,157,285 |
| Jul 29, 2024 | 3.45 | 3.66 | 3.45 | 3.54 | 3.54 | 2.61% | 1,253,310 |
| Jul 26, 2024 | 3.29 | 3.47 | 3.19 | 3.45 | 3.45 | 7.48% | 1,599,149 |
| Jul 25, 2024 | 3.22 | 3.43 | 3.21 | 3.21 | 3.21 | -0.93% | 2,461,792 |
| Jul 24, 2024 | 3.42 | 3.46 | 3.23 | 3.24 | 3.24 | -6.09% | 1,417,304 |
| Jul 23, 2024 | 3.45 | 3.49 | 3.32 | 3.45 | 3.45 | -0.29% | 1,160,944 |
| Jul 22, 2024 | 3.53 | 3.59 | 3.41 | 3.46 | 3.46 | -1.70% | 935,477 |
| Jul 19, 2024 | 3.62 | 3.68 | 3.49 | 3.52 | 3.52 | -3.03% | 1,367,478 |
| Jul 18, 2024 | 3.75 | 3.90 | 3.55 | 3.63 | 3.63 | -3.71% | 1,691,034 |
| Jul 17, 2024 | 3.74 | 3.77 | 3.60 | 3.77 | 3.77 | 0.67% | 1,879,255 |
| Jul 16, 2024 | 3.57 | 3.75 | 3.56 | 3.75 | 3.75 | 7.00% | 2,160,633 |
| Jul 15, 2024 | 3.49 | 3.58 | 3.40 | 3.50 | 3.50 | -0.85% | 1,689,673 |
| Jul 12, 2024 | 3.48 | 3.59 | 3.40 | 3.53 | 3.53 | 2.32% | 1,474,562 |
| Jul 11, 2024 | 3.38 | 3.47 | 3.31 | 3.45 | 3.45 | 3.92% | 1,850,761 |
| Jul 10, 2024 | 3.38 | 3.41 | 3.30 | 3.32 | 3.32 | -1.34% | 1,301,682 |
| Jul 9, 2024 | 3.42 | 3.48 | 3.35 | 3.37 | 3.37 | -2.46% | 1,767,192 |
| Jul 8, 2024 | 3.32 | 3.49 | 3.30 | 3.45 | 3.45 | 4.55% | 2,713,762 |
| Jul 5, 2024 | 3.28 | 3.38 | 3.20 | 3.30 | 3.30 | 1.07% | 2,715,975 |
| Jul 3, 2024 | 3.24 | 3.40 | 3.24 | 3.27 | 3.27 | 0.77% | 853,627 |
| Jul 2, 2024 | 3.07 | 3.34 | 3.06 | 3.24 | 3.24 | 4.52% | 2,265,790 |
| Jul 1, 2024 | 3.19 | 3.21 | 3.00 | 3.10 | 3.10 | -2.82% | 1,986,119 |
| Jun 28, 2024 | 3.22 | 3.23 | 3.10 | 3.19 | 3.19 | 0.63% | 15,775,563 |
| Jun 27, 2024 | 3.17 | 3.30 | 3.07 | 3.17 | 3.17 | - | 1,992,220 |
| Jun 26, 2024 | 3.05 | 3.25 | 3.01 | 3.17 | 3.17 | 3.59% | 1,840,066 |
| Jun 25, 2024 | 3.09 | 3.18 | 3.02 | 3.06 | 3.06 | -0.33% | 1,836,587 |
| Jun 24, 2024 | 3.08 | 3.14 | 2.95 | 3.07 | 3.07 | -0.32% | 1,421,224 |
| Jun 21, 2024 | 3.03 | 3.13 | 2.97 | 3.08 | 3.08 | 0.98% | 1,821,022 |
| Jun 20, 2024 | 3.20 | 3.22 | 3.00 | 3.05 | 3.05 | -4.98% | 1,752,326 |
| Jun 18, 2024 | 3.20 | 3.24 | 3.10 | 3.21 | 3.21 | 1.42% | 1,396,878 |
| Jun 17, 2024 | 3.19 | 3.27 | 3.14 | 3.17 | 3.17 | -1.71% | 2,690,268 |
| Jun 14, 2024 | 3.35 | 3.38 | 3.17 | 3.22 | 3.22 | -6.12% | 2,577,689 |
| Jun 13, 2024 | 3.59 | 3.61 | 3.43 | 3.43 | 3.43 | -3.92% | 1,276,393 |
| Jun 12, 2024 | 3.70 | 3.74 | 3.55 | 3.57 | 3.57 | -1.65% | 1,894,347 |
| Jun 11, 2024 | 3.55 | 3.63 | 3.54 | 3.63 | 3.63 | 0.28% | 975,608 |
| Jun 10, 2024 | 3.56 | 3.69 | 3.52 | 3.62 | 3.62 | 1.12% | 1,318,113 |
| Jun 7, 2024 | 3.73 | 3.75 | 3.58 | 3.58 | 3.58 | -5.54% | 2,226,544 |
| Jun 6, 2024 | 3.91 | 3.93 | 3.76 | 3.79 | 3.79 | -4.05% | 1,717,574 |
| Jun 5, 2024 | 3.92 | 4.01 | 3.86 | 3.95 | 3.95 | 2.07% | 1,294,053 |
| Jun 4, 2024 | 4.03 | 4.08 | 3.87 | 3.87 | 3.87 | -4.68% | 1,755,132 |
| Jun 3, 2024 | 4.32 | 4.35 | 4.05 | 4.06 | 4.06 | -5.80% | 3,538,477 |
| May 31, 2024 | 4.37 | 4.50 | 4.27 | 4.31 | 4.31 | -0.58% | 1,377,024 |
| May 30, 2024 | 4.24 | 4.48 | 4.24 | 4.34 | 4.34 | 2.97% | 1,869,531 |
| May 29, 2024 | 3.99 | 4.38 | 3.99 | 4.21 | 4.21 | 3.19% | 2,075,366 |
| May 28, 2024 | 4.17 | 4.26 | 4.02 | 4.08 | 4.08 | -1.45% | 1,856,340 |
| May 24, 2024 | 3.96 | 4.14 | 3.92 | 4.14 | 4.14 | 5.34% | 1,096,256 |
| May 23, 2024 | 4.09 | 4.11 | 3.87 | 3.93 | 3.93 | -3.44% | 2,076,758 |
| May 22, 2024 | 4.28 | 4.46 | 4.07 | 4.07 | 4.07 | -5.79% | 2,312,166 |
| May 21, 2024 | 4.34 | 4.37 | 4.15 | 4.32 | 4.32 | -0.46% | 2,400,064 |
| May 20, 2024 | 4.14 | 4.47 | 4.02 | 4.34 | 4.34 | 4.08% | 2,967,582 |
| May 17, 2024 | 4.37 | 4.44 | 4.16 | 4.17 | 4.17 | -4.14% | 1,566,767 |
| May 16, 2024 | 4.57 | 4.60 | 4.33 | 4.35 | 4.35 | -4.40% | 2,177,323 |
| May 15, 2024 | 4.31 | 4.64 | 4.14 | 4.55 | 4.55 | 5.81% | 3,720,418 |
| May 14, 2024 | 4.49 | 4.56 | 4.26 | 4.30 | 4.30 | -2.49% | 2,229,029 |
| May 13, 2024 | 4.19 | 4.50 | 4.18 | 4.41 | 4.41 | 6.78% | 3,582,165 |
| May 10, 2024 | 4.23 | 4.35 | 4.04 | 4.13 | 4.13 | -2.13% | 1,877,439 |
| May 9, 2024 | 4.10 | 4.40 | 4.10 | 4.22 | 4.22 | 3.43% | 2,882,314 |
| May 8, 2024 | 3.93 | 4.18 | 3.71 | 4.08 | 4.08 | 7.94% | 3,919,800 |
| May 7, 2024 | 4.19 | 4.29 | 3.72 | 3.78 | 3.78 | -10.21% | 4,984,213 |
| May 6, 2024 | 3.99 | 4.35 | 3.99 | 4.21 | 4.21 | 7.95% | 3,111,059 |