The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.42	11.58	11.12	11.51	11.51	2.68%	2,146,873
Jul 17, 2026	11.18	11.73	11.09	11.21	11.21	-1.67%	2,132,865
Jul 16, 2026	11.15	11.68	11.15	11.40	11.40	1.24%	3,822,181
Jul 15, 2026	10.81	11.50	10.81	11.26	11.26	3.49%	4,581,563
Jul 14, 2026	10.95	11.08	10.32	10.88	10.88	1.87%	2,228,708
Jul 13, 2026	10.44	10.84	10.42	10.68	10.68	0.75%	2,693,885
Jul 10, 2026	10.56	10.73	10.40	10.60	10.60	0.47%	1,360,434
Jul 9, 2026	10.64	10.67	10.35	10.55	10.55	0.76%	1,510,379
Jul 8, 2026	10.63	10.90	10.04	10.47	10.47	-4.21%	4,075,032
Jul 7, 2026	11.48	11.57	10.88	10.93	10.93	-4.62%	3,579,745
Jul 6, 2026	11.45	12.00	11.41	11.46	11.46	-1.04%	2,473,588
Jul 2, 2026	12.18	12.21	11.40	11.58	11.58	-5.08%	3,949,460
Jul 1, 2026	11.78	12.24	11.73	12.20	12.20	3.48%	1,957,199
Jun 30, 2026	12.10	12.10	11.68	11.79	11.79	-3.44%	2,890,784
Jun 29, 2026	12.33	12.48	12.01	12.21	12.21	0.41%	2,159,315
Jun 26, 2026	12.40	12.59	12.04	12.16	12.16	-2.17%	5,016,192
Jun 25, 2026	12.94	13.26	12.28	12.43	12.43	-3.34%	5,969,547
Jun 24, 2026	12.28	13.14	12.25	12.86	12.86	5.32%	3,527,536
Jun 23, 2026	11.98	12.65	11.85	12.21	12.21	-1.13%	4,629,214
Jun 22, 2026	12.43	12.85	12.01	12.35	12.35	-0.80%	4,601,177
Jun 18, 2026	11.86	12.71	11.84	12.45	12.45	9.31%	6,351,100
Jun 17, 2026	11.44	11.99	11.15	11.39	11.39	0.71%	3,038,706
Jun 16, 2026	11.12	11.40	11.03	11.31	11.31	2.17%	2,051,803
Jun 15, 2026	10.79	11.72	10.66	11.07	11.07	7.68%	3,981,878
Jun 12, 2026	9.95	10.30	9.77	10.28	10.28	4.47%	2,233,652
Jun 11, 2026	9.16	9.99	9.02	9.84	9.84	7.89%	2,957,230
Jun 10, 2026	9.33	9.56	9.10	9.12	9.12	-4.40%	2,881,337
Jun 9, 2026	9.34	9.69	8.93	9.54	9.54	3.70%	3,761,700
Jun 8, 2026	8.95	9.35	8.81	9.20	9.20	3.72%	2,459,345
Jun 5, 2026	9.00	9.06	8.72	8.87	8.87	-2.31%	2,325,194
Jun 4, 2026	9.19	9.37	8.91	9.08	9.08	-0.44%	2,455,481
Jun 3, 2026	9.79	9.79	8.84	9.12	9.12	-6.84%	3,117,986
Jun 2, 2026	9.68	9.94	9.57	9.79	9.79	0.93%	2,477,183
Jun 1, 2026	9.46	9.79	9.35	9.70	9.70	0.62%	2,927,371
May 29, 2026	9.70	9.77	9.41	9.64	9.64	-1.73%	2,648,471
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