Skip to main content
logo
The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
14.49
-0.22 (-1.50%)
Feb 3, 2026, 4:00 PM EST - Market closed

The RealReal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202614.7915.1614.2014.4914.49-1.50%2,263,670
Feb 2, 202614.4414.7314.0114.7114.710.27%4,063,361
Jan 30, 202615.2515.5514.5414.6714.67-4.99%2,825,238
Jan 29, 202615.2115.6615.1915.4415.440.98%1,636,885
Jan 28, 202616.5016.5015.1415.2915.29-4.97%2,632,395
Jan 27, 202616.0616.1415.4016.0916.091.32%1,899,589
Jan 26, 202615.1515.9215.0515.8815.884.34%2,349,560
Jan 23, 202616.2116.3615.2015.2215.22-6.28%2,551,671
Jan 22, 202616.9117.3916.2016.2416.24-2.05%2,298,102
Jan 21, 202616.1516.7115.9616.5816.583.69%6,192,777
Jan 20, 202616.4116.8015.9215.9915.99-3.62%2,036,688
Jan 16, 202616.1116.6615.9016.5916.591.65%1,955,070
Jan 15, 202616.5816.9716.2716.3216.32-1.69%2,326,067
Jan 14, 202616.9817.2516.2816.6016.60-1.78%2,841,785
Jan 13, 202616.7516.9916.4816.9016.901.14%1,789,260
Jan 12, 202616.2116.9015.9616.7116.711.58%2,181,283
Jan 9, 202616.2516.5015.6716.4516.450.73%2,519,694
Jan 8, 202616.2316.7116.1616.3316.33-0.73%4,121,116
Jan 7, 202616.2116.6616.0516.4516.450.49%2,356,425
Jan 6, 202615.6716.7215.4516.3716.374.47%2,974,607
Jan 5, 202615.7716.2215.2015.6715.67-0.82%2,299,437
Jan 2, 202615.7416.1015.1915.8015.800.13%2,108,337
Dec 31, 202516.0416.0515.6115.7815.78-1.87%1,968,609
Dec 30, 202516.4616.7416.0416.0816.08-1.71%2,602,985
Dec 29, 202516.2016.4015.8116.3616.360.93%2,101,227
Dec 26, 202516.1616.4115.9116.2116.21-0.15%1,547,054
Dec 24, 202515.5616.3315.4116.2416.244.34%1,261,371
Dec 23, 202515.5515.8915.1315.5615.56-1.14%1,736,675
Dec 22, 202515.5815.8715.4115.7415.741.38%1,956,754
Dec 19, 202515.5616.0415.4215.5315.53-1.18%4,983,814
Dec 18, 202514.9316.0814.7915.7115.716.80%4,018,942
Dec 17, 202514.5115.4514.2914.7114.711.03%4,336,354
Dec 16, 202514.2614.9914.1614.5614.563.70%2,391,880
Dec 15, 202514.7715.0014.0214.0414.04-2.09%2,759,026
Dec 12, 202514.6414.9914.2314.3414.340.56%3,331,113
Dec 11, 202514.5914.8814.1514.2614.26-2.66%2,102,733
Dec 10, 202514.2414.7114.0214.6514.653.10%2,348,824
Dec 9, 202513.9514.5013.9514.2114.211.21%1,886,977
Dec 8, 202514.1614.4913.9414.0414.040.43%2,920,330
Dec 5, 202514.1314.5013.8913.9813.98-1.62%2,230,922
Dec 4, 202514.1714.5413.9914.2114.210.35%1,908,701
Dec 3, 202514.4114.5814.0314.1614.160.43%2,077,146
Dec 2, 202514.2214.2813.9714.1014.10-0.21%2,107,328
Dec 1, 202514.3714.5013.8414.1314.13-2.42%2,231,424
Nov 28, 202514.5114.6414.2614.4814.48-0.07%1,303,143
Nov 26, 202514.4814.8914.3614.4914.490.07%2,736,518
Nov 25, 202513.5514.6613.4614.4814.488.06%4,299,537
Nov 24, 202513.4313.8113.2213.4013.40-0.89%2,717,219
Nov 21, 202513.0513.6412.4413.5213.523.44%5,286,548
Nov 20, 202513.6213.7712.9113.0713.07-1.06%2,507,220