The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
9.39
+0.57 (6.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.57 | 9.42 | 8.54 | 9.39 | 9.39 | 6.46% | 5,193,440 |
| Dec 19, 2024 | 8.92 | 9.10 | 8.65 | 8.82 | 8.82 | 2.92% | 2,466,465 |
| Dec 18, 2024 | 9.65 | 9.74 | 8.50 | 8.57 | 8.57 | -9.88% | 3,875,743 |
| Dec 17, 2024 | 9.25 | 9.78 | 9.25 | 9.51 | 9.51 | 2.81% | 2,500,502 |
| Dec 16, 2024 | 8.94 | 9.52 | 8.73 | 9.25 | 9.25 | 5.23% | 3,547,450 |
| Dec 13, 2024 | 8.84 | 9.17 | 8.42 | 8.79 | 8.79 | -0.79% | 2,837,700 |
| Dec 12, 2024 | 9.14 | 9.44 | 8.72 | 8.86 | 8.86 | -5.04% | 4,566,407 |
| Dec 11, 2024 | 9.34 | 9.74 | 9.18 | 9.33 | 9.33 | 2.98% | 4,675,103 |
| Dec 10, 2024 | 8.81 | 9.23 | 8.60 | 9.06 | 9.06 | 1.12% | 5,719,933 |
| Dec 9, 2024 | 7.41 | 9.29 | 7.17 | 8.96 | 8.96 | 39.13% | 13,681,300 |
| Dec 6, 2024 | 6.28 | 6.57 | 6.22 | 6.44 | 6.44 | 5.23% | 2,199,010 |
| Dec 5, 2024 | 6.15 | 6.38 | 6.00 | 6.12 | 6.12 | -0.49% | 2,559,200 |
| Dec 4, 2024 | 5.88 | 6.16 | 5.70 | 6.15 | 6.15 | 4.24% | 2,490,876 |
| Dec 3, 2024 | 6.06 | 6.09 | 5.73 | 5.90 | 5.90 | -2.32% | 3,563,819 |
| Dec 2, 2024 | 5.91 | 6.13 | 5.79 | 6.04 | 6.04 | 2.72% | 2,696,412 |
| Nov 29, 2024 | 5.72 | 5.92 | 5.65 | 5.88 | 5.88 | 2.08% | 1,946,825 |
| Nov 27, 2024 | 5.30 | 5.82 | 5.29 | 5.76 | 5.76 | 8.88% | 3,707,328 |
| Nov 26, 2024 | 5.25 | 5.40 | 5.07 | 5.29 | 5.29 | -0.75% | 3,156,060 |
| Nov 25, 2024 | 4.88 | 5.35 | 4.84 | 5.33 | 5.33 | 12.45% | 4,032,100 |
| Nov 22, 2024 | 4.48 | 4.75 | 4.45 | 4.74 | 4.74 | 5.80% | 2,266,329 |
| Nov 21, 2024 | 4.35 | 4.58 | 4.12 | 4.48 | 4.48 | 1.13% | 2,807,582 |
| Nov 20, 2024 | 4.32 | 4.43 | 4.22 | 4.43 | 4.43 | 2.55% | 1,647,526 |
| Nov 19, 2024 | 4.01 | 4.32 | 3.89 | 4.32 | 4.32 | 7.73% | 2,470,409 |
| Nov 18, 2024 | 3.93 | 4.10 | 3.89 | 4.01 | 4.01 | 0.50% | 2,059,752 |
| Nov 15, 2024 | 4.00 | 4.04 | 3.84 | 3.99 | 3.99 | - | 1,825,878 |
| Nov 14, 2024 | 4.10 | 4.20 | 3.96 | 3.99 | 3.99 | -3.62% | 2,900,517 |
| Nov 13, 2024 | 3.85 | 4.27 | 3.83 | 4.14 | 4.14 | 9.52% | 4,139,531 |
| Nov 12, 2024 | 3.70 | 3.88 | 3.70 | 3.78 | 3.78 | 0.53% | 3,431,666 |
| Nov 11, 2024 | 3.81 | 3.87 | 3.68 | 3.76 | 3.76 | - | 1,926,600 |
| Nov 8, 2024 | 3.69 | 3.79 | 3.63 | 3.76 | 3.76 | 0.53% | 1,689,200 |
| Nov 7, 2024 | 3.78 | 3.90 | 3.70 | 3.74 | 3.74 | -0.80% | 2,228,927 |
| Nov 6, 2024 | 3.80 | 4.04 | 3.68 | 3.77 | 3.77 | 3.01% | 5,804,901 |
| Nov 5, 2024 | 3.25 | 3.74 | 3.18 | 3.66 | 3.66 | 20.00% | 7,753,548 |
| Nov 4, 2024 | 2.93 | 3.13 | 2.93 | 3.05 | 3.05 | 2.01% | 1,969,300 |
| Nov 1, 2024 | 2.96 | 3.13 | 2.93 | 2.99 | 2.99 | 3.10% | 1,442,253 |
| Oct 31, 2024 | 3.03 | 3.05 | 2.81 | 2.90 | 2.90 | -4.61% | 2,553,500 |
| Oct 30, 2024 | 3.04 | 3.08 | 2.95 | 3.04 | 3.04 | - | 1,434,700 |
| Oct 29, 2024 | 2.97 | 3.10 | 2.91 | 3.04 | 3.04 | 2.01% | 2,247,499 |
| Oct 28, 2024 | 2.84 | 3.02 | 2.71 | 2.98 | 2.98 | 1.71% | 4,296,400 |
| Oct 25, 2024 | 2.98 | 3.02 | 2.91 | 2.93 | 2.93 | -1.35% | 844,862 |
| Oct 24, 2024 | 2.98 | 3.02 | 2.89 | 2.97 | 2.97 | 1.37% | 1,356,501 |
| Oct 23, 2024 | 3.01 | 3.04 | 2.91 | 2.93 | 2.93 | -2.66% | 1,028,840 |
| Oct 22, 2024 | 2.98 | 3.06 | 2.92 | 3.01 | 3.01 | -0.33% | 936,200 |
| Oct 21, 2024 | 3.02 | 3.07 | 2.94 | 3.02 | 3.02 | -0.98% | 1,773,916 |
| Oct 18, 2024 | 3.18 | 3.21 | 3.02 | 3.05 | 3.05 | -4.09% | 1,442,013 |
| Oct 17, 2024 | 3.30 | 3.33 | 3.15 | 3.18 | 3.18 | -3.64% | 960,939 |
| Oct 16, 2024 | 3.22 | 3.38 | 3.22 | 3.30 | 3.30 | 2.80% | 1,488,500 |
| Oct 15, 2024 | 3.30 | 3.31 | 3.06 | 3.21 | 3.21 | -3.31% | 1,580,618 |
| Oct 14, 2024 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -1.78% | 539,603 |
| Oct 11, 2024 | 3.27 | 3.38 | 3.24 | 3.38 | 3.38 | 2.11% | 2,339,200 |
| Oct 10, 2024 | 3.35 | 3.35 | 3.24 | 3.31 | 3.31 | -2.36% | 581,854 |
| Oct 9, 2024 | 3.33 | 3.46 | 3.28 | 3.39 | 3.39 | 1.50% | 1,406,970 |
| Oct 8, 2024 | 3.22 | 3.43 | 3.20 | 3.34 | 3.34 | 3.41% | 1,665,000 |
| Oct 7, 2024 | 3.19 | 3.26 | 3.12 | 3.23 | 3.23 | - | 877,215 |
| Oct 4, 2024 | 3.07 | 3.27 | 3.06 | 3.23 | 3.23 | 7.31% | 2,244,745 |
| Oct 3, 2024 | 2.97 | 3.03 | 2.90 | 3.01 | 3.01 | 0.67% | 948,026 |
| Oct 2, 2024 | 2.88 | 3.04 | 2.85 | 2.99 | 2.99 | 2.40% | 1,447,981 |
| Oct 1, 2024 | 3.12 | 3.12 | 2.88 | 2.92 | 2.92 | -7.01% | 1,586,872 |
| Sep 30, 2024 | 3.23 | 3.30 | 3.08 | 3.14 | 3.14 | -3.38% | 875,435 |
| Sep 27, 2024 | 3.14 | 3.37 | 3.10 | 3.25 | 3.25 | 4.17% | 1,521,648 |
| Sep 26, 2024 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | 0.97% | 2,086,900 |
| Sep 25, 2024 | 3.19 | 3.24 | 3.08 | 3.09 | 3.09 | -4.04% | 1,438,334 |
| Sep 24, 2024 | 3.22 | 3.29 | 3.16 | 3.22 | 3.22 | 0.31% | 818,656 |
| Sep 23, 2024 | 3.25 | 3.25 | 3.13 | 3.21 | 3.21 | -0.93% | 1,276,511 |
| Sep 20, 2024 | 3.25 | 3.32 | 3.21 | 3.24 | 3.24 | -0.61% | 2,468,500 |
| Sep 19, 2024 | 3.34 | 3.39 | 3.22 | 3.26 | 3.26 | 1.56% | 1,762,637 |
| Sep 18, 2024 | 3.27 | 3.48 | 3.19 | 3.21 | 3.21 | -1.23% | 3,674,100 |
| Sep 17, 2024 | 2.86 | 3.26 | 2.84 | 3.25 | 3.25 | 16.49% | 3,832,400 |
| Sep 16, 2024 | 2.74 | 2.95 | 2.72 | 2.79 | 2.79 | 3.72% | 3,425,100 |
| Sep 13, 2024 | 2.53 | 2.69 | 2.50 | 2.69 | 2.69 | 7.60% | 2,350,777 |
| Sep 12, 2024 | 2.43 | 2.55 | 2.35 | 2.50 | 2.50 | 3.31% | 2,408,700 |
| Sep 11, 2024 | 2.38 | 2.45 | 2.33 | 2.42 | 2.42 | 2.11% | 3,139,508 |
| Sep 10, 2024 | 2.34 | 2.38 | 2.24 | 2.37 | 2.37 | 1.28% | 1,941,324 |
| Sep 9, 2024 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 2.63% | 1,520,500 |
| Sep 6, 2024 | 2.28 | 2.37 | 2.26 | 2.28 | 2.28 | - | 2,236,398 |
| Sep 5, 2024 | 2.35 | 2.42 | 2.26 | 2.28 | 2.28 | -3.39% | 2,065,104 |
| Sep 4, 2024 | 2.40 | 2.47 | 2.35 | 2.36 | 2.36 | -2.88% | 1,093,816 |
| Sep 3, 2024 | 2.59 | 2.62 | 2.35 | 2.43 | 2.43 | -7.95% | 1,746,884 |
| Aug 30, 2024 | 2.65 | 2.74 | 2.63 | 2.64 | 2.64 | 0.38% | 1,234,802 |
| Aug 29, 2024 | 2.64 | 2.72 | 2.61 | 2.63 | 2.63 | 1.54% | 1,683,900 |
| Aug 28, 2024 | 2.66 | 2.67 | 2.52 | 2.59 | 2.59 | -3.36% | 1,732,712 |
| Aug 27, 2024 | 2.68 | 2.77 | 2.65 | 2.68 | 2.68 | -0.74% | 1,729,316 |
| Aug 26, 2024 | 2.77 | 2.78 | 2.60 | 2.70 | 2.70 | -0.74% | 1,706,800 |
| Aug 23, 2024 | 2.57 | 2.76 | 2.57 | 2.72 | 2.72 | 5.84% | 1,732,500 |
| Aug 22, 2024 | 2.64 | 2.71 | 2.55 | 2.57 | 2.57 | -4.46% | 1,427,600 |
| Aug 21, 2024 | 2.61 | 2.69 | 2.56 | 2.69 | 2.69 | 1.89% | 1,528,400 |
| Aug 20, 2024 | 2.69 | 2.77 | 2.54 | 2.64 | 2.64 | -1.12% | 1,641,749 |
| Aug 19, 2024 | 2.63 | 2.70 | 2.61 | 2.67 | 2.67 | 1.14% | 1,248,521 |
| Aug 16, 2024 | 2.75 | 2.79 | 2.62 | 2.64 | 2.64 | -4.00% | 1,481,420 |
| Aug 15, 2024 | 2.72 | 2.85 | 2.70 | 2.75 | 2.75 | 5.36% | 2,229,300 |
| Aug 14, 2024 | 2.72 | 2.82 | 2.58 | 2.61 | 2.61 | -2.97% | 2,207,200 |
| Aug 13, 2024 | 2.55 | 2.74 | 2.55 | 2.69 | 2.69 | 6.75% | 1,974,912 |
| Aug 12, 2024 | 2.47 | 2.54 | 2.40 | 2.52 | 2.52 | 2.86% | 1,693,345 |
| Aug 9, 2024 | 2.46 | 2.54 | 2.35 | 2.45 | 2.45 | -0.41% | 4,575,038 |
| Aug 8, 2024 | 2.45 | 2.55 | 2.30 | 2.46 | 2.46 | 3.36% | 4,644,406 |
| Aug 7, 2024 | 3.00 | 3.00 | 2.36 | 2.38 | 2.38 | -23.23% | 8,334,300 |
| Aug 6, 2024 | 3.14 | 3.30 | 3.07 | 3.10 | 3.10 | - | 2,719,714 |
| Aug 5, 2024 | 2.91 | 3.17 | 2.88 | 3.10 | 3.10 | -6.34% | 2,476,068 |
| Aug 2, 2024 | 3.30 | 3.33 | 3.13 | 3.31 | 3.31 | -4.34% | 2,078,880 |
| Aug 1, 2024 | 3.77 | 3.80 | 3.37 | 3.46 | 3.46 | -7.49% | 1,537,145 |