The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	9.64	9.93	9.64	9.81	-	1.61%	1,122,219
Sep 21, 2026	9.51	9.75	9.45	9.66	9.66	2.17%	2,002,510
Sep 18, 2026	9.38	9.59	9.38	9.45	9.45	-0.11%	3,410,275
Sep 17, 2026	9.81	9.84	9.43	9.46	9.46	-0.21%	2,532,643
Sep 16, 2026	9.63	9.69	9.33	9.48	9.48	0.42%	2,359,443
Sep 15, 2026	9.76	9.80	9.21	9.44	9.44	-3.23%	1,673,717
Sep 14, 2026	9.66	9.99	9.63	9.76	9.76	-0.76%	1,511,577
Sep 11, 2026	9.65	10.13	9.51	9.83	9.83	2.93%	2,142,896
Sep 10, 2026	9.39	9.75	9.25	9.55	9.55	-0.05%	1,812,303
Sep 9, 2026	9.60	9.85	9.40	9.56	9.56	-2.30%	2,490,532
Sep 8, 2026	9.87	9.98	9.72	9.78	9.78	-0.81%	2,099,138
Sep 4, 2026	9.91	10.07	9.69	9.86	9.86	-1.99%	2,718,821
Sep 3, 2026	10.17	10.28	9.99	10.06	10.06	-0.40%	1,493,241
Sep 2, 2026	10.12	10.23	9.96	10.10	10.10	0.90%	2,072,897
Sep 1, 2026	10.00	10.17	9.87	10.01	10.01	-2.25%	3,050,355
Aug 31, 2026	10.93	11.11	10.15	10.24	10.24	-6.31%	2,887,819
Aug 28, 2026	10.94	11.44	10.89	10.93	10.93	-0.18%	2,048,341
Aug 27, 2026	10.99	11.21	10.88	10.95	10.95	0.18%	1,749,101
Aug 26, 2026	11.19	11.28	10.86	10.93	10.93	-1.71%	1,685,380
Aug 25, 2026	11.27	11.36	10.95	11.12	11.12	-1.33%	2,420,263
Aug 24, 2026	11.09	11.33	10.87	11.27	11.27	1.35%	2,717,495
Aug 21, 2026	11.76	11.79	10.62	11.12	11.12	-4.55%	7,785,538
Aug 20, 2026	11.45	11.82	11.36	11.65	11.65	-1.10%	2,252,639
Aug 19, 2026	11.05	11.95	10.98	11.78	11.78	6.61%	3,353,095
Aug 18, 2026	10.80	11.23	10.72	11.05	11.05	-0.27%	2,453,210
Aug 17, 2026	11.40	11.42	10.69	11.08	11.08	-2.81%	3,601,871
Aug 14, 2026	10.96	11.57	10.79	11.40	11.40	4.20%	2,580,179
Aug 13, 2026	11.28	11.28	10.87	10.94	10.94	-2.06%	2,661,284
Aug 12, 2026	11.80	11.85	11.14	11.17	11.17	-5.34%	2,485,553
Aug 11, 2026	11.98	12.24	11.77	11.80	11.80	-0.92%	2,322,776
Aug 10, 2026	12.30	12.63	11.85	11.91	11.91	-3.17%	4,207,738
Aug 7, 2026	13.62	13.82	12.21	12.30	12.30	-3.68%	12,128,057
Aug 6, 2026	12.44	12.94	12.04	12.77	12.77	0.95%	7,098,128
Aug 5, 2026	12.92	13.16	12.42	12.65	12.65	-0.55%	3,456,265
Aug 4, 2026	12.76	13.09	12.64	12.72	12.72	1.52%	2,840,215
Aug 3, 2026	12.29	12.65	12.29	12.53	12.53	3.64%	2,037,398
Jul 31, 2026	12.15	12.27	11.87	12.09	12.09	1.51%	1,831,113
Jul 30, 2026	11.70	12.16	11.53	11.91	11.91	1.88%	2,730,157
Jul 29, 2026	11.85	12.36	11.60	11.69	11.69	-2.01%	2,245,300
Jul 28, 2026	11.64	11.98	11.26	11.93	11.93	2.32%	2,673,588
Jul 27, 2026	11.39	11.83	11.29	11.66	11.66	4.76%	2,662,844
Jul 24, 2026	11.44	11.74	11.02	11.13	11.13	-2.11%	1,247,195
Jul 23, 2026	11.06	11.40	10.86	11.37	11.37	-	3,101,722
Jul 22, 2026	11.95	11.95	11.22	11.37	11.37	-4.61%	2,961,938
Jul 21, 2026	11.51	12.00	11.51	11.92	11.92	3.56%	3,766,880
Jul 20, 2026	11.42	11.58	11.12	11.51	11.51	2.68%	2,147,271
Jul 17, 2026	11.18	11.73	11.09	11.21	11.21	-1.67%	2,132,898
Jul 16, 2026	11.15	11.68	11.15	11.40	11.40	1.24%	3,823,482
Jul 15, 2026	10.81	11.50	10.81	11.26	11.26	3.49%	4,583,380
Jul 14, 2026	10.95	11.08	10.32	10.88	10.88	1.87%	2,228,712