The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	10.93	11.11	10.15	10.24	10.24	-6.31%	2,779,045
Aug 28, 2026	10.94	11.44	10.89	10.93	10.93	-0.18%	2,035,636
Aug 27, 2026	10.99	11.21	10.88	10.95	10.95	0.18%	1,748,407
Aug 26, 2026	11.19	11.28	10.86	10.93	10.93	-1.71%	1,684,859
Aug 25, 2026	11.27	11.36	10.95	11.12	11.12	-1.33%	2,418,863
Aug 24, 2026	11.09	11.33	10.87	11.27	11.27	1.35%	2,717,271
Aug 21, 2026	11.76	11.79	10.62	11.12	11.12	-4.55%	7,781,139
Aug 20, 2026	11.45	11.82	11.36	11.65	11.65	-1.10%	2,252,537
Aug 19, 2026	11.05	11.95	10.98	11.78	11.78	6.61%	3,352,804
Aug 18, 2026	10.80	11.23	10.72	11.05	11.05	-0.27%	2,452,026
Aug 17, 2026	11.40	11.42	10.69	11.08	11.08	-2.81%	3,580,669
Aug 14, 2026	10.96	11.57	10.79	11.40	11.40	4.20%	2,579,736
Aug 13, 2026	11.28	11.28	10.87	10.94	10.94	-2.06%	2,653,453
Aug 12, 2026	11.80	11.85	11.14	11.17	11.17	-5.34%	2,485,247
Aug 11, 2026	11.98	12.24	11.77	11.80	11.80	-0.92%	2,145,661
Aug 10, 2026	12.30	12.63	11.85	11.91	11.91	-3.17%	4,181,731
Aug 7, 2026	13.62	13.82	12.21	12.30	12.30	-3.68%	11,888,873
Aug 6, 2026	12.44	12.94	12.04	12.77	12.77	0.95%	6,737,491
Aug 5, 2026	12.92	13.16	12.42	12.65	12.65	-0.55%	3,456,128
Aug 4, 2026	12.76	13.09	12.64	12.72	12.72	1.52%	2,820,823
Aug 3, 2026	12.29	12.65	12.29	12.53	12.53	3.64%	2,037,193
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
Jul 13, 2026	10.44	10.84	10.42	10.68	10.68	0.75%	2,694,020
Jul 10, 2026	10.56	10.73	10.40	10.60	10.60	0.47%	1,360,471
Jul 9, 2026	10.64	10.67	10.35	10.55	10.55	0.76%	1,510,399
Jul 8, 2026	10.63	10.90	10.04	10.47	10.47	-4.21%	4,077,665
Jul 7, 2026	11.48	11.57	10.88	10.93	10.93	-4.62%	3,587,301
Jul 6, 2026	11.45	12.00	11.41	11.46	11.46	-1.04%	2,475,384
Jul 2, 2026	12.18	12.21	11.40	11.58	11.58	-5.08%	3,951,815
Jul 1, 2026	11.78	12.24	11.73	12.20	12.20	3.48%	2,123,536
Jun 30, 2026	12.10	12.10	11.68	11.79	11.79	-3.44%	2,893,940
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