The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	9.20	9.64	9.09	9.46	9.46	4.42%	3,119,795
May 15, 2026	9.18	9.41	8.93	9.06	9.06	-3.10%	2,801,662
May 14, 2026	9.48	9.66	9.21	9.35	9.35	-0.64%	2,681,474
May 13, 2026	9.10	9.70	8.92	9.41	9.41	0.64%	4,017,790
May 12, 2026	9.87	9.87	9.15	9.35	9.35	-6.22%	5,711,343
May 11, 2026	10.01	10.17	9.76	9.97	9.97	-2.83%	5,106,338
May 8, 2026	10.26	10.82	9.26	10.26	10.26	-17.26%	14,368,566
May 7, 2026	13.22	13.39	12.16	12.40	12.40	-4.62%	8,932,387
May 6, 2026	13.08	13.22	12.86	13.00	13.00	2.20%	2,860,005
May 5, 2026	13.08	13.39	12.68	12.72	12.72	-1.01%	3,757,520
May 4, 2026	11.79	12.88	11.77	12.85	12.85	9.18%	6,865,671
May 1, 2026	11.84	12.03	11.58	11.77	11.77	-1.01%	1,796,594
Apr 30, 2026	11.79	12.00	11.59	11.89	11.89	1.02%	2,052,176
Apr 29, 2026	11.79	12.00	11.53	11.77	11.77	-0.08%	2,762,216
Apr 28, 2026	11.58	11.85	11.23	11.78	11.78	1.03%	1,875,529
Apr 27, 2026	12.35	12.77	11.58	11.66	11.66	-5.05%	4,118,223
Apr 24, 2026	12.53	12.61	12.06	12.28	12.28	-2.07%	2,422,879
Apr 23, 2026	12.06	12.56	12.03	12.54	12.54	2.45%	2,877,098
Apr 22, 2026	11.99	12.28	11.82	12.24	12.24	5.43%	2,514,637
Apr 21, 2026	11.81	12.90	11.53	11.61	11.61	-1.86%	2,923,739
Apr 20, 2026	12.08	12.33	11.53	11.83	11.83	-2.07%	2,702,127
Apr 17, 2026	11.71	12.47	11.71	12.08	12.08	6.62%	4,125,543
Apr 16, 2026	10.63	11.47	10.63	11.33	11.33	7.90%	3,899,023
Apr 15, 2026	10.59	10.83	10.33	10.50	10.50	-0.66%	1,548,454
Apr 14, 2026	10.52	10.80	10.44	10.57	10.57	2.03%	1,895,746
Apr 13, 2026	9.51	10.38	9.45	10.36	10.36	6.91%	2,370,426
Apr 10, 2026	9.70	9.88	9.63	9.69	9.69	-	1,963,539
Apr 9, 2026	10.13	10.18	9.57	9.69	9.69	-4.63%	2,084,574
Apr 8, 2026	10.23	10.50	9.96	10.16	10.16	10.20%	3,438,128
Apr 7, 2026	9.22	9.36	9.00	9.22	9.22	-1.91%	3,057,897
Apr 6, 2026	9.23	9.64	9.18	9.40	9.40	3.07%	2,353,791
Apr 2, 2026	8.90	9.32	8.77	9.12	9.12	-1.72%	2,189,160
Apr 1, 2026	9.29	9.42	9.02	9.28	9.28	2.20%	3,393,532
Mar 31, 2026	8.47	9.18	8.39	9.08	9.08	11.82%	4,372,884
Mar 30, 2026	8.65	8.75	8.05	8.12	8.12	-5.25%	5,948,465
Mar 27, 2026	8.89	8.99	8.48	8.57	8.57	-4.78%	2,931,273
Mar 26, 2026	8.98	9.27	8.95	9.00	9.00	-1.64%	1,972,617
Mar 25, 2026	9.07	9.22	8.73	9.15	9.15	3.39%	2,925,102
Mar 24, 2026	9.20	9.36	8.78	8.85	8.85	-5.14%	2,836,623
Mar 23, 2026	9.03	9.61	9.03	9.33	9.33	7.99%	4,300,007
Mar 20, 2026	9.14	9.24	8.57	8.64	8.64	-6.29%	4,936,996
Mar 19, 2026	9.30	9.46	9.12	9.22	9.22	-2.33%	3,115,657
Mar 18, 2026	9.85	9.91	9.34	9.44	9.44	-5.03%	2,379,468
Mar 17, 2026	9.97	10.23	9.90	9.94	9.94	1.53%	2,432,966
Mar 16, 2026	9.81	10.02	9.72	9.79	9.79	2.41%	2,619,232
Mar 13, 2026	10.08	10.21	9.44	9.56	9.56	-4.11%	2,985,643
Mar 12, 2026	9.75	10.04	9.64	9.97	9.97	-0.70%	3,573,562
Mar 11, 2026	10.44	10.63	9.81	10.04	10.04	-5.73%	5,470,362
Mar 10, 2026	10.97	11.10	10.64	10.65	10.65	-2.02%	3,295,017
Mar 9, 2026	10.86	11.00	10.27	10.87	10.87	-3.89%	3,161,763