The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
5.72
+0.50 (9.58%)
Jul 17, 2025, 3:32 PM - Market open
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 5.45 | 5.71 | 5.41 | 5.74 | - | 9.87% | 2,209,288 |
| 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 |
| Jun 18, 2025 | 5.13 | 5.19 | 5.02 | 5.10 | 5.10 | -1.35% | 1,782,571 |
| Jun 17, 2025 | 5.20 | 5.33 | 5.10 | 5.17 | 5.17 | -2.45% | 2,077,603 |
| Jun 16, 2025 | 5.14 | 5.37 | 5.08 | 5.30 | 5.30 | 6.85% | 2,771,587 |
| Jun 13, 2025 | 5.21 | 5.27 | 4.93 | 4.96 | 4.96 | -6.94% | 3,491,822 |
| Jun 12, 2025 | 5.47 | 5.49 | 5.15 | 5.33 | 5.33 | -1.30% | 2,921,782 |
| Jun 11, 2025 | 5.88 | 5.88 | 5.38 | 5.40 | 5.40 | -7.06% | 5,364,689 |
| Jun 10, 2025 | 6.14 | 6.17 | 5.77 | 5.81 | 5.81 | -5.07% | 2,789,689 |
| Jun 9, 2025 | 5.85 | 6.35 | 5.85 | 6.12 | 6.12 | 7.18% | 4,265,038 |
| Jun 6, 2025 | 5.69 | 5.83 | 5.61 | 5.71 | 5.71 | 2.51% | 1,706,949 |
| Jun 5, 2025 | 5.55 | 5.86 | 5.52 | 5.57 | 5.57 | 0.72% | 2,188,596 |
| Jun 4, 2025 | 5.69 | 5.69 | 5.50 | 5.53 | 5.53 | -2.30% | 1,963,355 |
| Jun 3, 2025 | 5.49 | 5.71 | 5.32 | 5.66 | 5.66 | 5.40% | 2,481,467 |
| Jun 2, 2025 | 5.59 | 5.63 | 5.26 | 5.37 | 5.37 | -4.96% | 2,360,266 |
| May 30, 2025 | 5.55 | 5.82 | 5.51 | 5.65 | 5.65 | 1.80% | 3,520,965 |
| May 29, 2025 | 5.52 | 5.79 | 5.42 | 5.55 | 5.55 | 3.54% | 3,127,331 |
| May 28, 2025 | 5.51 | 5.57 | 5.31 | 5.36 | 5.36 | -2.01% | 2,265,737 |
| May 27, 2025 | 5.30 | 5.64 | 5.19 | 5.47 | 5.47 | 4.99% | 4,282,743 |
| May 23, 2025 | 5.02 | 5.37 | 5.02 | 5.21 | 5.21 | -0.57% | 2,203,829 |
| May 22, 2025 | 4.99 | 5.29 | 4.99 | 5.24 | 5.24 | 4.17% | 3,340,401 |
| May 21, 2025 | 5.20 | 5.20 | 4.98 | 5.03 | 5.03 | -5.27% | 4,134,347 |
| May 20, 2025 | 5.42 | 5.45 | 5.23 | 5.31 | 5.31 | -2.21% | 3,453,115 |
| May 19, 2025 | 5.31 | 5.50 | 5.22 | 5.43 | 5.43 | -0.91% | 2,116,454 |
| May 16, 2025 | 5.27 | 5.58 | 5.25 | 5.48 | 5.48 | 3.98% | 2,675,901 |
| May 15, 2025 | 5.59 | 5.66 | 5.18 | 5.27 | 5.27 | -7.54% | 3,396,411 |
| May 14, 2025 | 5.52 | 5.97 | 5.52 | 5.70 | 5.70 | 3.64% | 4,760,627 |
| May 13, 2025 | 5.62 | 5.71 | 5.41 | 5.50 | 5.50 | -1.79% | 3,692,923 |
| May 12, 2025 | 5.45 | 5.65 | 5.27 | 5.60 | 5.60 | 10.89% | 8,055,190 |
| May 9, 2025 | 6.10 | 6.10 | 4.82 | 5.05 | 5.05 | -30.73% | 16,118,018 |
| May 8, 2025 | 7.18 | 7.61 | 7.07 | 7.29 | 7.29 | 3.40% | 7,942,461 |
| May 7, 2025 | 6.89 | 7.20 | 6.77 | 7.05 | 7.05 | 2.92% | 3,554,137 |
| May 6, 2025 | 6.40 | 6.88 | 6.36 | 6.85 | 6.85 | 6.53% | 3,568,591 |