The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
9.81
+0.12 (1.24%)
At close: Oct 13, 2026, 4:00 PM EDT
9.80
-0.01 (-0.10%)
After-hours: Oct 13, 2026, 7:54 PM EDT
The RealReal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,802,808 |
| Oct 9, 2026 | 9.66 | 9.82 | 9.52 | 9.75 | 9.75 | 1.35% | 2,183,652 |
| Oct 8, 2026 | 9.38 | 9.68 | 9.30 | 9.62 | 9.62 | 2.34% | 5,395,767 |
| Oct 7, 2026 | 9.29 | 9.55 | 9.20 | 9.40 | 9.40 | -0.11% | 2,639,164 |
| Oct 6, 2026 | 9.42 | 9.47 | 9.24 | 9.41 | 9.41 | 0.97% | 2,007,765 |
| Oct 5, 2026 | 9.00 | 9.53 | 9.00 | 9.32 | 9.32 | 4.72% | 2,395,378 |
| Oct 2, 2026 | 9.06 | 9.18 | 8.86 | 8.90 | 8.90 | -0.56% | 2,022,002 |
| Oct 1, 2026 | 8.90 | 9.09 | 8.70 | 8.95 | 8.95 | 1.24% | 3,788,660 |
| Sep 30, 2026 | 8.79 | 8.94 | 8.69 | 8.84 | 8.84 | 0.57% | 2,685,222 |
| Sep 29, 2026 | 8.91 | 8.95 | 8.67 | 8.79 | 8.79 | -0.23% | 1,931,445 |
| 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 |
| Aug 21, 2026 | 11.76 | 11.79 | 10.62 | 11.12 | 11.12 | -4.55% | 7,785,538 |
| Aug 20, 2026 | 11.45 | 11.82 | 11.36 | 11.65 | 11.65 | -1.10% | 2,252,639 |
| Aug 19, 2026 | 11.05 | 11.95 | 10.98 | 11.78 | 11.78 | 6.61% | 3,353,095 |
| Aug 18, 2026 | 10.80 | 11.23 | 10.72 | 11.05 | 11.05 | -0.27% | 2,453,210 |
| Aug 17, 2026 | 11.40 | 11.42 | 10.69 | 11.08 | 11.08 | -2.81% | 3,601,871 |
| Aug 14, 2026 | 10.96 | 11.57 | 10.79 | 11.40 | 11.40 | 4.20% | 2,580,179 |
| Aug 13, 2026 | 11.28 | 11.28 | 10.87 | 10.94 | 10.94 | -2.06% | 2,661,284 |
| Aug 12, 2026 | 11.80 | 11.85 | 11.14 | 11.17 | 11.17 | -5.34% | 2,485,553 |
| Aug 11, 2026 | 11.98 | 12.24 | 11.77 | 11.80 | 11.80 | -0.92% | 2,322,776 |
| Aug 10, 2026 | 12.30 | 12.63 | 11.85 | 11.91 | 11.91 | -3.17% | 4,207,738 |
| Aug 7, 2026 | 13.62 | 13.82 | 12.21 | 12.30 | 12.30 | -3.68% | 12,128,057 |
| Aug 6, 2026 | 12.44 | 12.94 | 12.04 | 12.77 | 12.77 | 0.95% | 7,098,128 |
| Aug 5, 2026 | 12.92 | 13.16 | 12.42 | 12.65 | 12.65 | -0.55% | 3,456,265 |
| Aug 4, 2026 | 12.76 | 13.09 | 12.64 | 12.72 | 12.72 | 1.52% | 2,840,215 |