The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
7.63
-0.17 (-2.18%)
At close: Aug 29, 2025, 4:00 PM
7.60
-0.03 (-0.39%)
After-hours: Aug 29, 2025, 7:56 PM EDT
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.88 | 7.88 | 7.60 | 7.63 | 7.63 | -2.18% | 3,231,823 |
| Aug 28, 2025 | 7.70 | 8.00 | 7.65 | 7.80 | 7.80 | 2.23% | 4,273,292 |
| Aug 27, 2025 | 7.59 | 7.83 | 7.47 | 7.63 | 7.63 | 0.93% | 3,213,673 |
| Aug 26, 2025 | 7.25 | 7.58 | 7.21 | 7.56 | 7.56 | 3.99% | 3,607,482 |
| Aug 25, 2025 | 7.46 | 7.57 | 7.24 | 7.27 | 7.27 | -4.47% | 2,656,988 |
| Aug 22, 2025 | 7.63 | 7.70 | 7.32 | 7.61 | 7.61 | -0.13% | 5,005,545 |
| Aug 21, 2025 | 7.75 | 7.89 | 7.45 | 7.62 | 7.62 | -6.16% | 6,475,268 |
| Aug 20, 2025 | 7.75 | 8.18 | 7.58 | 8.12 | 8.12 | 3.05% | 2,732,574 |
| Aug 19, 2025 | 8.09 | 8.19 | 7.82 | 7.88 | 7.88 | -1.99% | 1,986,082 |
| Aug 18, 2025 | 7.74 | 8.07 | 7.67 | 8.04 | 8.04 | 4.01% | 2,872,873 |
| Aug 15, 2025 | 7.94 | 7.97 | 7.67 | 7.73 | 7.73 | -1.78% | 3,248,784 |
| Aug 14, 2025 | 7.54 | 8.01 | 7.54 | 7.87 | 7.87 | 0.90% | 3,578,505 |
| Aug 13, 2025 | 7.68 | 7.93 | 7.48 | 7.80 | 7.80 | 1.96% | 4,244,842 |
| Aug 12, 2025 | 6.64 | 7.70 | 6.52 | 7.65 | 7.65 | 16.62% | 8,098,404 |
| Aug 11, 2025 | 6.52 | 6.80 | 6.44 | 6.56 | 6.56 | 2.50% | 6,832,114 |
| Aug 8, 2025 | 7.05 | 7.37 | 6.32 | 6.40 | 6.40 | 16.15% | 15,810,302 |
| Aug 7, 2025 | 5.93 | 6.05 | 5.42 | 5.51 | 5.51 | -4.17% | 7,560,893 |
| Aug 6, 2025 | 5.72 | 5.80 | 5.42 | 5.75 | 5.75 | 0.70% | 3,591,749 |
| Aug 5, 2025 | 6.01 | 6.01 | 5.59 | 5.71 | 5.71 | -1.04% | 2,632,461 |
| Aug 4, 2025 | 5.37 | 5.78 | 5.31 | 5.77 | 5.77 | 10.11% | 2,478,558 |
| Aug 1, 2025 | 5.13 | 5.36 | 5.00 | 5.24 | 5.24 | -0.38% | 3,232,448 |
| Jul 31, 2025 | 5.29 | 5.39 | 5.20 | 5.26 | 5.26 | -1.68% | 1,778,326 |
| Jul 30, 2025 | 5.58 | 5.59 | 5.26 | 5.35 | 5.35 | -2.90% | 2,383,027 |
| Jul 29, 2025 | 5.69 | 5.70 | 5.32 | 5.51 | 5.51 | -2.48% | 3,177,426 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.55 | 5.65 | 5.65 | -1.91% | 1,755,293 |
| Jul 25, 2025 | 6.15 | 6.15 | 5.74 | 5.76 | 5.76 | -5.26% | 2,185,682 |
| Jul 24, 2025 | 6.35 | 6.36 | 6.04 | 6.08 | 6.08 | -4.85% | 1,693,583 |
| Jul 23, 2025 | 6.44 | 6.50 | 6.13 | 6.39 | 6.39 | -0.62% | 2,341,529 |
| Jul 22, 2025 | 5.92 | 6.69 | 5.90 | 6.43 | 6.43 | 8.80% | 6,498,429 |
| Jul 21, 2025 | 5.95 | 5.99 | 5.78 | 5.91 | 5.91 | 1.55% | 1,924,700 |
| Jul 18, 2025 | 5.75 | 5.96 | 5.67 | 5.82 | 5.82 | 3.19% | 2,132,009 |
| Jul 17, 2025 | 5.45 | 5.75 | 5.41 | 5.64 | 5.64 | 8.05% | 4,531,965 |
| Jul 16, 2025 | 5.18 | 5.30 | 5.04 | 5.22 | 5.22 | 2.35% | 2,140,363 |
| Jul 15, 2025 | 5.29 | 5.29 | 5.04 | 5.10 | 5.10 | -3.04% | 2,194,803 |
| Jul 14, 2025 | 5.25 | 5.36 | 5.18 | 5.26 | 5.26 | -0.57% | 1,825,101 |
| Jul 11, 2025 | 5.40 | 5.44 | 5.28 | 5.29 | 5.29 | -2.58% | 1,340,692 |
| Jul 10, 2025 | 5.34 | 5.56 | 5.29 | 5.43 | 5.43 | 1.50% | 1,847,415 |
| Jul 9, 2025 | 5.30 | 5.38 | 5.17 | 5.35 | 5.35 | 0.94% | 1,847,775 |
| Jul 8, 2025 | 5.30 | 5.48 | 5.21 | 5.30 | 5.30 | 1.15% | 2,561,137 |
| Jul 7, 2025 | 5.15 | 5.33 | 5.14 | 5.24 | 5.24 | -1.32% | 2,313,700 |
| Jul 3, 2025 | 5.24 | 5.49 | 5.23 | 5.31 | 5.31 | 1.34% | 1,908,559 |
| Jul 2, 2025 | 5.01 | 5.27 | 4.91 | 5.24 | 5.24 | 5.65% | 2,729,403 |
| Jul 1, 2025 | 4.76 | 5.30 | 4.71 | 4.96 | 4.96 | 3.55% | 3,635,023 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.77 | 4.79 | 4.79 | -2.04% | 2,563,476 |
| Jun 27, 2025 | 4.89 | 5.04 | 4.81 | 4.89 | 4.89 | 1.87% | 4,745,310 |
| Jun 26, 2025 | 4.86 | 4.90 | 4.70 | 4.80 | 4.80 | -1.44% | 2,509,871 |
| Jun 25, 2025 | 4.90 | 4.91 | 4.73 | 4.87 | 4.87 | 0.21% | 1,966,616 |
| Jun 24, 2025 | 4.96 | 4.97 | 4.78 | 4.86 | 4.86 | -0.82% | 3,390,026 |
| Jun 23, 2025 | 5.02 | 5.03 | 4.71 | 4.90 | 4.90 | -3.73% | 4,302,195 |
| Jun 20, 2025 | 5.18 | 5.22 | 5.05 | 5.09 | 5.09 | -0.20% | 2,873,898 |