The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	14.51	14.64	14.26	14.48	14.48	-0.07%	1,302,624
Nov 26, 2025	14.48	14.89	14.36	14.49	14.49	0.07%	2,735,295
Nov 25, 2025	13.55	14.66	13.46	14.48	14.48	8.06%	4,251,804
Nov 24, 2025	13.43	13.81	13.22	13.40	13.40	-0.89%	2,694,759
Nov 21, 2025	13.05	13.64	12.44	13.52	13.52	3.44%	5,286,473
Nov 20, 2025	13.62	13.77	12.91	13.07	13.07	-1.06%	2,506,121
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
Oct 13, 2025	9.81	10.21	9.70	10.18	10.18	7.72%	2,586,534
Oct 10, 2025	10.32	10.34	9.43	9.45	9.45	-7.53%	4,581,245
Oct 9, 2025	10.49	10.54	10.07	10.22	10.22	-2.57%	2,906,747
Oct 8, 2025	10.56	10.65	10.18	10.49	10.49	0.96%	2,765,500
Oct 7, 2025	10.16	10.50	9.93	10.39	10.39	2.01%	3,096,017
Oct 6, 2025	11.02	11.13	10.13	10.19	10.19	-7.32%	3,358,544
Oct 3, 2025	11.25	11.79	10.90	10.99	10.99	-1.61%	3,467,548
Oct 2, 2025	10.70	11.25	10.52	11.17	11.17	4.98%	3,037,780
Oct 1, 2025	10.53	10.82	10.46	10.64	10.64	0.09%	2,524,860
Sep 30, 2025	10.74	10.88	10.41	10.63	10.63	-1.02%	3,038,358
Sep 29, 2025	10.50	10.79	10.38	10.74	10.74	3.57%	4,961,945
Sep 26, 2025	10.14	10.40	9.68	10.37	10.37	2.78%	3,286,464
Sep 25, 2025	9.89	10.31	9.82	10.09	10.09	-	2,845,752
Sep 24, 2025	10.52	10.52	9.98	10.09	10.09	-4.18%	3,509,697
Sep 23, 2025	10.92	11.17	10.51	10.53	10.53	-1.96%	3,152,238
Sep 22, 2025	10.90	10.90	10.43	10.74	10.74	-1.38%	3,078,106
Sep 19, 2025	10.65	10.93	10.15	10.89	10.89	1.68%	6,561,231