The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
13.02
+1.06 (8.86%)
At close: Nov 2, 2026, 4:00 PM EST
13.06
+0.04 (0.31%)
After-hours: Nov 2, 2026, 7:59 PM EST
The RealReal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.29 | 13.37 | 12.19 | 13.02 | 13.02 | 8.86% | 7,495,249 |
| Oct 30, 2026 | 11.25 | 12.69 | 11.25 | 11.96 | 11.96 | 5.37% | 10,263,882 |
| Oct 29, 2026 | 11.17 | 11.79 | 11.12 | 11.35 | 11.35 | 2.62% | 9,543,307 |
| Oct 28, 2026 | 10.99 | 11.23 | 10.87 | 11.06 | 11.06 | 0.64% | 3,396,818 |
| Oct 27, 2026 | 10.89 | 11.25 | 10.71 | 10.99 | 10.99 | 1.85% | 4,258,986 |
| Oct 26, 2026 | 10.78 | 11.00 | 10.63 | 10.79 | 10.79 | -0.46% | 2,602,019 |
| Oct 23, 2026 | 10.25 | 11.13 | 10.18 | 10.84 | 10.84 | 3.44% | 3,644,972 |
| Oct 22, 2026 | 10.40 | 10.74 | 10.24 | 10.48 | 10.48 | -1.41% | 2,936,527 |
| Oct 21, 2026 | 11.05 | 11.15 | 10.48 | 10.63 | 10.63 | -3.01% | 2,656,968 |
| Oct 20, 2026 | 10.48 | 11.07 | 10.47 | 10.96 | 10.96 | 5.38% | 2,500,606 |
| Oct 19, 2026 | 10.38 | 10.43 | 10.21 | 10.40 | 10.40 | 0.10% | 1,880,471 |
| Oct 16, 2026 | 10.54 | 11.05 | 10.31 | 10.39 | 10.39 | -1.42% | 6,067,016 |
| Oct 15, 2026 | 9.44 | 10.55 | 9.34 | 10.54 | 10.54 | 15.82% | 5,912,680 |
| Oct 14, 2026 | 9.61 | 9.73 | 9.02 | 9.10 | 9.10 | -7.24% | 2,817,435 |
| Oct 13, 2026 | 9.69 | 9.94 | 9.66 | 9.81 | 9.81 | 1.24% | 2,958,560 |
| Oct 12, 2026 | 9.75 | 9.91 | 9.61 | 9.69 | 9.69 | -0.62% | 1,809,378 |
| Oct 9, 2026 | 9.66 | 9.82 | 9.52 | 9.75 | 9.75 | 1.35% | 2,185,395 |
| Oct 8, 2026 | 9.38 | 9.68 | 9.30 | 9.62 | 9.62 | 2.34% | 5,397,160 |
| Oct 7, 2026 | 9.29 | 9.55 | 9.20 | 9.40 | 9.40 | -0.11% | 2,868,368 |
| Oct 6, 2026 | 9.42 | 9.47 | 9.24 | 9.41 | 9.41 | 0.97% | 2,013,729 |
| Oct 5, 2026 | 9.00 | 9.53 | 9.00 | 9.32 | 9.32 | 4.72% | 2,406,076 |
| Oct 2, 2026 | 9.06 | 9.18 | 8.86 | 8.90 | 8.90 | -0.56% | 2,024,448 |
| Oct 1, 2026 | 8.90 | 9.09 | 8.70 | 8.95 | 8.95 | 1.24% | 3,788,809 |
| Sep 30, 2026 | 8.79 | 8.94 | 8.69 | 8.84 | 8.84 | 0.57% | 2,685,861 |
| Sep 29, 2026 | 8.91 | 8.95 | 8.67 | 8.79 | 8.79 | -0.23% | 1,931,448 |
| Sep 28, 2026 | 8.58 | 8.97 | 8.53 | 8.81 | 8.81 | -0.23% | 2,223,428 |
| Sep 25, 2026 | 9.02 | 9.27 | 8.82 | 8.83 | 8.83 | -0.67% | 3,175,707 |
| Sep 24, 2026 | 9.24 | 9.24 | 8.72 | 8.89 | 8.89 | -2.89% | 4,562,011 |
| Sep 23, 2026 | 9.88 | 9.92 | 9.06 | 9.16 | 9.16 | -7.53% | 3,450,358 |
| Sep 22, 2026 | 9.64 | 9.97 | 9.64 | 9.90 | 9.90 | 2.54% | 2,621,146 |
| Sep 21, 2026 | 9.51 | 9.75 | 9.45 | 9.66 | 9.66 | 2.17% | 2,003,851 |
| Sep 18, 2026 | 9.38 | 9.59 | 9.38 | 9.45 | 9.45 | -0.11% | 3,410,552 |
| 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 |