The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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