The RealReal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.58	11.85	11.23	11.78	11.78	1.03%	1,875,461
Apr 27, 2026	12.35	12.77	11.58	11.66	11.66	-5.05%	4,101,678
Apr 24, 2026	12.53	12.61	12.06	12.28	12.28	-2.07%	2,281,321
Apr 23, 2026	12.06	12.56	12.03	12.54	12.54	2.45%	2,876,114
Apr 22, 2026	11.99	12.28	11.82	12.24	12.24	5.43%	2,492,721
Apr 21, 2026	11.81	12.90	11.53	11.61	11.61	-1.86%	2,920,731
Apr 20, 2026	12.08	12.33	11.53	11.83	11.83	-2.07%	2,552,934
Apr 17, 2026	11.71	12.47	11.71	12.08	12.08	6.62%	4,125,243
Apr 16, 2026	10.63	11.47	10.63	11.33	11.33	7.90%	2,878,276
Apr 15, 2026	10.59	10.83	10.33	10.50	10.50	-0.66%	1,546,503
Apr 14, 2026	10.52	10.80	10.44	10.57	10.57	2.03%	1,895,744
Apr 13, 2026	9.51	10.38	9.45	10.36	10.36	6.91%	2,364,122
Apr 10, 2026	9.70	9.88	9.63	9.69	9.69	-	1,963,422
Apr 9, 2026	10.13	10.18	9.57	9.69	9.69	-4.63%	2,082,589
Apr 8, 2026	10.23	10.50	9.96	10.16	10.16	10.20%	3,434,046
Apr 7, 2026	9.22	9.36	9.00	9.22	9.22	-1.91%	2,926,646
Apr 6, 2026	9.23	9.64	9.18	9.40	9.40	3.07%	2,353,656
Apr 2, 2026	8.90	9.32	8.77	9.12	9.12	-1.72%	2,189,060
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%	4,372,575
Mar 30, 2026	8.65	8.75	8.05	8.12	8.12	-5.25%	5,902,394
Mar 27, 2026	8.89	8.99	8.48	8.57	8.57	-4.78%	2,931,123
Mar 26, 2026	8.98	9.27	8.95	9.00	9.00	-1.64%	1,972,617
Mar 25, 2026	9.07	9.22	8.73	9.15	9.15	3.39%	2,925,081
Mar 24, 2026	9.20	9.36	8.78	8.85	8.85	-5.14%	2,836,623
Mar 23, 2026	9.03	9.61	9.03	9.33	9.33	7.99%	4,300,007
Mar 20, 2026	9.14	9.24	8.57	8.64	8.64	-6.29%	4,936,996
Mar 19, 2026	9.30	9.46	9.12	9.22	9.22	-2.33%	3,115,657
Mar 18, 2026	9.85	9.91	9.34	9.44	9.44	-5.03%	2,379,468
Mar 17, 2026	9.97	10.23	9.90	9.94	9.94	1.53%	2,432,966
Mar 16, 2026	9.81	10.02	9.72	9.79	9.79	2.41%	2,619,232
Mar 13, 2026	10.08	10.21	9.44	9.56	9.56	-4.11%	2,985,643
Mar 12, 2026	9.75	10.04	9.64	9.97	9.97	-0.70%	3,573,562
Mar 11, 2026	10.44	10.63	9.81	10.04	10.04	-5.73%	5,470,362
Mar 10, 2026	10.97	11.10	10.64	10.65	10.65	-2.02%	3,295,017
Mar 9, 2026	10.86	11.00	10.27	10.87	10.87	-3.89%	3,161,763
Mar 6, 2026	11.07	11.37	10.88	11.31	11.31	-0.53%	1,981,843
Mar 5, 2026	11.67	12.11	11.01	11.37	11.37	-6.27%	3,276,313
Mar 4, 2026	11.80	12.40	11.76	12.13	12.13	4.30%	3,242,236
Mar 3, 2026	11.27	11.71	10.77	11.63	11.63	-2.02%	4,328,181
Mar 2, 2026	11.60	11.98	11.35	11.87	11.87	-3.18%	5,485,101
Feb 27, 2026	13.99	14.06	11.88	12.26	12.26	-1.05%	11,996,666
Feb 26, 2026	12.15	12.51	11.94	12.39	12.39	3.08%	7,596,008
Feb 25, 2026	11.72	12.16	11.40	12.02	12.02	3.53%	4,201,861
Feb 24, 2026	10.94	11.76	10.85	11.61	11.61	5.83%	4,281,216
Feb 23, 2026	11.00	11.09	10.55	10.97	10.97	-1.26%	3,849,705
Feb 20, 2026	10.93	11.44	10.72	11.11	11.11	-0.45%	2,742,148
Feb 19, 2026	11.21	11.37	10.87	11.16	11.16	-2.28%	1,823,858
Feb 18, 2026	11.00	11.58	10.88	11.42	11.42	4.77%	3,397,233
Feb 17, 2026	11.25	11.38	10.58	10.90	10.90	-4.80%	3,325,793