The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
10.15
+0.06 (0.59%)
Sep 25, 2025, 3:47 PM EDT - Market open
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.89 | 10.31 | 9.82 | 10.15 | - | 0.59% | 1,650,662 |
| 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 |
| Sep 18, 2025 | 10.45 | 10.95 | 10.38 | 10.71 | 10.71 | 2.49% | 4,319,431 |
| Sep 17, 2025 | 10.17 | 10.52 | 9.97 | 10.45 | 10.45 | 3.77% | 3,987,078 |
| Sep 16, 2025 | 9.94 | 10.25 | 9.83 | 10.07 | 10.07 | 0.70% | 5,365,092 |
| Sep 15, 2025 | 9.76 | 10.35 | 9.76 | 10.00 | 10.00 | 5.93% | 6,148,752 |
| Sep 12, 2025 | 9.28 | 9.83 | 9.17 | 9.44 | 9.44 | 0.43% | 4,292,964 |
| Sep 11, 2025 | 9.03 | 9.50 | 8.96 | 9.40 | 9.40 | 5.86% | 6,571,415 |
| Sep 10, 2025 | 8.61 | 9.08 | 8.50 | 8.88 | 8.88 | 6.99% | 6,645,892 |
| Sep 9, 2025 | 8.12 | 8.34 | 8.02 | 8.30 | 8.30 | 0.85% | 3,572,793 |
| Sep 8, 2025 | 8.79 | 8.79 | 8.14 | 8.23 | 8.23 | -5.07% | 3,388,178 |
| Sep 5, 2025 | 8.80 | 8.86 | 8.42 | 8.67 | 8.67 | -0.12% | 2,974,545 |
| Sep 4, 2025 | 8.33 | 8.72 | 8.24 | 8.68 | 8.68 | 4.83% | 5,037,988 |
| Sep 3, 2025 | 7.70 | 8.29 | 7.68 | 8.28 | 8.28 | 8.24% | 4,622,380 |
| Sep 2, 2025 | 7.39 | 7.65 | 7.30 | 7.65 | 7.65 | 0.26% | 2,515,253 |
| 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 |