RealReal, Inc. REAL
NASDAQ · United States · Retail Trade
$8.99+0.15 (+1.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.81 | -0.34% | $8.90 | $8.95 | $8.70 | 764.48K |
| 2026-09-30 | $8.84 | +0.57% | $8.79 | $8.94 | $8.69 | 2.69M |
| 2026-09-29 | $8.79 | -0.23% | $8.91 | $8.95 | $8.67 | 1.93M |
| 2026-09-28 | $8.81 | -0.23% | $8.58 | $8.97 | $8.53 | 2.22M |
| 2026-09-25 | $8.83 | -0.67% | $9.02 | $9.27 | $8.82 | 3.17M |
| 2026-09-24 | $8.89 | -2.89% | $9.24 | $9.24 | $8.72 | 4.56M |
| 2026-09-23 | $9.15 | -7.53% | $9.88 | $9.92 | $9.06 | 3.45M |
| 2026-09-22 | $9.90 | +2.54% | $9.64 | $9.97 | $9.64 | 2.62M |
| 2026-09-21 | $9.65 | +2.17% | $9.51 | $9.75 | $9.45 | 2.00M |
| 2026-09-18 | $9.45 | -0.11% | $9.38 | $9.59 | $9.38 | 3.41M |
| 2026-09-17 | $9.46 | -0.21% | $9.81 | $9.84 | $9.43 | 2.53M |
| 2026-09-16 | $9.48 | +0.42% | $9.63 | $9.69 | $9.33 | 2.36M |
| 2026-09-15 | $9.44 | -3.23% | $9.76 | $9.80 | $9.21 | 1.67M |
| 2026-09-14 | $9.76 | -0.76% | $9.66 | $9.99 | $9.63 | 1.51M |
| 2026-09-11 | $9.83 | +2.93% | $9.65 | $10.13 | $9.51 | 2.14M |
| 2026-09-10 | $9.55 | -0.05% | $9.39 | $9.75 | $9.25 | 1.81M |
| 2026-09-09 | $9.56 | -2.30% | $9.60 | $9.85 | $9.40 | 2.49M |
| 2026-09-08 | $9.78 | -0.81% | $9.87 | $9.98 | $9.72 | 2.10M |
| 2026-09-04 | $9.86 | -1.99% | $9.91 | $10.07 | $9.69 | 2.72M |
| 2026-09-03 | $10.06 | -0.40% | $10.17 | $10.28 | $9.99 | 1.49M |
| 2026-09-02 | $10.10 | +0.90% | $10.12 | $10.23 | $9.96 | 2.07M |
| 2026-09-01 | $10.01 | -2.25% | $10.00 | $10.17 | $9.87 | 3.05M |
| 2026-08-31 | $10.24 | -6.31% | $10.93 | $11.11 | $10.15 | 2.89M |
| 2026-08-28 | $10.93 | -0.18% | $10.94 | $11.44 | $10.89 | 2.05M |
| 2026-08-27 | $10.95 | +0.18% | $10.99 | $11.20 | $10.88 | 1.75M |
| 2026-08-26 | $10.93 | -1.71% | $11.19 | $11.28 | $10.85 | 1.69M |
| 2026-08-25 | $11.12 | -1.33% | $11.27 | $11.36 | $10.95 | 2.42M |
| 2026-08-24 | $11.27 | +1.35% | $11.09 | $11.33 | $10.87 | 2.72M |
| 2026-08-21 | $11.12 | -4.55% | $11.76 | $11.79 | $10.61 | 7.79M |
| 2026-08-20 | $11.65 | -1.10% | $11.45 | $11.82 | $11.36 | 2.25M |
| 2026-08-19 | $11.78 | +6.61% | $11.05 | $11.95 | $10.98 | 3.35M |
| 2026-08-18 | $11.05 | -0.27% | $10.80 | $11.23 | $10.72 | 2.45M |
| 2026-08-17 | $11.08 | -2.81% | $11.40 | $11.42 | $10.69 | 3.60M |
| 2026-08-14 | $11.40 | +4.20% | $10.96 | $11.57 | $10.79 | 2.58M |
| 2026-08-13 | $10.94 | -2.06% | $11.28 | $11.28 | $10.87 | 2.66M |
| 2026-08-12 | $11.17 | -5.34% | $11.80 | $11.85 | $11.14 | 2.49M |
| 2026-08-11 | $11.80 | -0.92% | $11.98 | $12.24 | $11.77 | 2.32M |
| 2026-08-10 | $11.91 | -3.17% | $12.30 | $12.63 | $11.85 | 4.21M |
| 2026-08-07 | $12.30 | -3.68% | $13.62 | $13.82 | $12.21 | 12.13M |
| 2026-08-06 | $12.77 | +0.95% | $12.44 | $12.94 | $12.04 | 7.10M |
| 2026-08-05 | $12.65 | -0.55% | $12.92 | $13.16 | $12.41 | 3.46M |
| 2026-08-04 | $12.72 | +1.52% | $12.76 | $13.09 | $12.64 | 2.84M |
| 2026-08-03 | $12.53 | +3.64% | $12.29 | $12.65 | $12.29 | 2.04M |
| 2026-07-31 | $12.09 | +1.51% | $12.15 | $12.27 | $11.87 | 1.83M |
| 2026-07-30 | $11.91 | +1.88% | $11.70 | $12.15 | $11.53 | 2.73M |
| 2026-07-29 | $11.69 | -2.01% | $11.85 | $12.35 | $11.60 | 2.25M |
| 2026-07-28 | $11.93 | +2.32% | $11.64 | $11.98 | $11.26 | 2.67M |
| 2026-07-27 | $11.66 | +4.76% | $11.39 | $11.83 | $11.29 | 2.66M |
| 2026-07-24 | $11.13 | -2.11% | $11.44 | $11.74 | $11.02 | 1.25M |
| 2026-07-23 | $11.37 | 0.00% | $11.06 | $11.40 | $10.85 | 3.10M |
| 2026-07-22 | $11.37 | -4.61% | $11.95 | $11.95 | $11.22 | 2.96M |
| 2026-07-21 | $11.92 | +3.56% | $11.51 | $12.00 | $11.51 | 3.77M |
| 2026-07-20 | $11.51 | +2.68% | $11.42 | $11.58 | $11.12 | 2.15M |
| 2026-07-17 | $11.21 | -1.67% | $11.18 | $11.73 | $11.09 | 2.13M |
| 2026-07-16 | $11.40 | +1.24% | $11.15 | $11.68 | $11.15 | 3.82M |
| 2026-07-15 | $11.26 | +3.49% | $10.81 | $11.50 | $10.81 | 4.58M |
| 2026-07-14 | $10.88 | +1.87% | $10.95 | $11.08 | $10.32 | 2.23M |
| 2026-07-13 | $10.68 | +0.75% | $10.44 | $10.84 | $10.42 | 2.69M |
| 2026-07-10 | $10.60 | +0.47% | $10.56 | $10.73 | $10.40 | 1.36M |
| 2026-07-09 | $10.55 | +0.76% | $10.64 | $10.67 | $10.35 | 1.51M |
| 2026-07-08 | $10.47 | -4.21% | $10.63 | $10.90 | $10.03 | 4.08M |
| 2026-07-07 | $10.93 | -4.62% | $11.48 | $11.57 | $10.88 | 3.59M |
| 2026-07-06 | $11.46 | -1.04% | $11.45 | $12.00 | $11.41 | 2.48M |
| 2026-07-02 | $11.58 | -5.08% | $12.18 | $12.21 | $11.40 | 3.95M |
| 2026-07-01 | $12.20 | +3.48% | $11.78 | $12.24 | $11.73 | 2.12M |
| 2026-06-30 | $11.79 | -3.44% | $12.10 | $12.10 | $11.68 | 2.89M |
| 2026-06-29 | $12.21 | +0.41% | $12.33 | $12.48 | $12.01 | 2.16M |
| 2026-06-26 | $12.16 | -2.17% | $12.40 | $12.59 | $12.04 | 5.02M |
| 2026-06-25 | $12.43 | -3.34% | $12.94 | $13.26 | $12.27 | 5.97M |
| 2026-06-24 | $12.86 | +5.32% | $12.28 | $13.14 | $12.25 | 3.53M |
| 2026-06-23 | $12.21 | -1.13% | $11.98 | $12.65 | $11.85 | 4.63M |
| 2026-06-22 | $12.35 | -0.80% | $12.43 | $12.85 | $12.01 | 4.60M |
| 2026-06-18 | $12.45 | +9.31% | $11.86 | $12.71 | $11.84 | 6.35M |
| 2026-06-17 | $11.39 | +0.71% | $11.44 | $11.99 | $11.15 | 3.04M |
| 2026-06-16 | $11.31 | +2.17% | $11.12 | $11.40 | $11.02 | 2.05M |
| 2026-06-15 | $11.07 | +7.68% | $10.79 | $11.72 | $10.66 | 3.98M |
| 2026-06-12 | $10.28 | +4.47% | $9.95 | $10.30 | $9.77 | 2.23M |
| 2026-06-11 | $9.84 | +7.89% | $9.16 | $9.98 | $9.02 | 2.96M |
| 2026-06-10 | $9.12 | -4.40% | $9.33 | $9.56 | $9.10 | 2.88M |
| 2026-06-09 | $9.54 | +3.70% | $9.34 | $9.69 | $8.93 | 3.76M |
| 2026-06-08 | $9.20 | +3.72% | $8.95 | $9.35 | $8.81 | 2.46M |
| 2026-06-05 | $8.87 | -2.31% | $9.00 | $9.06 | $8.72 | 2.33M |
| 2026-06-04 | $9.08 | -0.44% | $9.19 | $9.36 | $8.91 | 2.46M |
| 2026-06-03 | $9.12 | -6.84% | $9.79 | $9.79 | $8.84 | 3.12M |
| 2026-06-02 | $9.79 | +0.93% | $9.68 | $9.94 | $9.57 | 2.48M |
| 2026-06-01 | $9.70 | +0.62% | $9.46 | $9.79 | $9.35 | 2.93M |
| 2026-05-29 | $9.64 | -1.73% | $9.70 | $9.77 | $9.40 | 2.65M |
| 2026-05-28 | $9.81 | +1.98% | $9.52 | $9.94 | $9.39 | 2.68M |
| 2026-05-27 | $9.62 | +1.26% | $9.50 | $9.91 | $9.50 | 2.88M |
| 2026-05-26 | $9.50 | +3.26% | $9.31 | $9.82 | $9.31 | 4.08M |