The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	12.33	12.48	12.01	12.22	-	0.49%	919,327
Jun 26, 2026	12.40	12.59	12.04	12.16	12.16	-2.17%	4,965,830
Jun 25, 2026	12.94	13.26	12.28	12.43	12.43	-3.34%	5,969,242
Jun 24, 2026	12.28	13.14	12.25	12.86	12.86	5.32%	3,470,639
Jun 23, 2026	11.98	12.65	11.85	12.21	12.21	-1.13%	4,629,169
Jun 22, 2026	12.43	12.85	12.01	12.35	12.35	-0.80%	4,600,678
Jun 18, 2026	11.86	12.71	11.84	12.45	12.45	9.31%	6,344,041
Jun 17, 2026	11.44	11.99	11.15	11.39	11.39	0.71%	3,033,889
Jun 16, 2026	11.12	11.40	11.03	11.31	11.31	2.17%	2,049,515
Jun 15, 2026	10.79	11.72	10.66	11.07	11.07	7.68%	3,981,724
Jun 12, 2026	9.95	10.30	9.77	10.28	10.28	4.47%	2,233,410
Jun 11, 2026	9.16	9.99	9.02	9.84	9.84	7.89%	2,954,563
Jun 10, 2026	9.33	9.56	9.10	9.12	9.12	-4.40%	2,878,722
Jun 9, 2026	9.34	9.69	8.93	9.54	9.54	3.70%	3,760,666
Jun 8, 2026	8.95	9.35	8.81	9.20	9.20	3.72%	2,459,107
Jun 5, 2026	9.00	9.06	8.72	8.87	8.87	-2.31%	2,324,395
Jun 4, 2026	9.19	9.37	8.91	9.08	9.08	-0.44%	2,450,898
Jun 3, 2026	9.79	9.79	8.84	9.12	9.12	-6.84%	3,117,645
Jun 2, 2026	9.68	9.94	9.57	9.79	9.79	0.93%	2,476,540
Jun 1, 2026	9.46	9.79	9.35	9.70	9.70	0.62%	2,909,139
May 29, 2026	9.70	9.77	9.41	9.64	9.64	-1.73%	2,648,450
May 28, 2026	9.52	9.94	9.39	9.81	9.81	1.98%	2,678,820
May 27, 2026	9.50	9.91	9.50	9.62	9.62	1.26%	2,881,914
May 26, 2026	9.31	9.82	9.31	9.50	9.50	3.26%	4,079,158
May 22, 2026	9.25	9.38	9.05	9.20	9.20	-0.76%	2,152,509
May 21, 2026	9.20	9.50	9.02	9.27	9.27	-1.80%	2,885,806
May 20, 2026	8.92	9.66	8.69	9.44	9.44	5.24%	4,132,249
May 19, 2026	9.40	9.41	8.89	8.97	8.97	-5.18%	3,094,120
May 18, 2026	9.20	9.64	9.09	9.46	9.46	4.42%	3,156,947
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