Dark

REAL
The RealReal, Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:58 PM EDT

5.64USD+1.622%(+0.09)3,520,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:07:30 AM EDT

5.54USD-0.180%(-0.01)27,224

After-hours

May 30, 2025 4:04:30 PM EDT

5.65USD+0.266%(+0.02)134,096

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	5.550	5.8150	5.5100	5.650	+1.802%	3,520,965	0.000%
2025-05-29	5.520	5.7900	5.4200	5.550	+3.545%	3,127,331	+1.802%
2025-05-28	5.510	5.5674	5.3100	5.360	-2.011%	2,265,737	+5.410%
2025-05-27	5.300	5.6400	5.1900	5.470	+4.990%	4,282,743	+3.291%
2025-05-23	5.020	5.3700	5.0200	5.210	-0.573%	2,203,829	+8.445%
2025-05-22	4.990	5.2900	4.9900	5.240	+4.175%	3,340,401	+7.824%
2025-05-21	5.200	5.2000	4.9800	5.030	-5.273%	4,134,347	+12.326%
2025-05-20	5.420	5.4500	5.2300	5.310	-2.210%	3,453,115	+6.403%
2025-05-19	5.310	5.4950	5.2200	5.430	-0.912%	2,116,454	+4.052%
2025-05-16	5.270	5.5800	5.2500	5.480	+3.985%	2,675,901	+3.102%
2025-05-15	5.590	5.6600	5.1800	5.270	-7.544%	3,396,411	+7.211%
2025-05-14	5.520	5.9700	5.5200	5.700	+3.636%	4,760,627	-0.877%
2025-05-13	5.615	5.7100	5.4100	5.500	-1.786%	3,692,923	+2.727%
2025-05-12	5.450	5.6500	5.2700	5.600	+10.891%	8,055,190	+0.893%
2025-05-09	6.100	6.1000	4.8200	5.050	-30.727%	16,118,018	+11.881%
2025-05-08	7.180	7.6050	7.0700	7.290	+3.404%	7,942,461	-22.497%
2025-05-07	6.890	7.1950	6.7700	7.050	+2.920%	3,554,137	-19.858%
2025-05-06	6.400	6.8800	6.3550	6.850	+6.532%	3,568,591	-17.518%
2025-05-05	6.040	6.7000	6.0200	6.430	+4.214%	3,117,950	-12.131%
2025-05-02	5.980	6.3450	5.9700	6.170	+5.111%	3,762,656	-8.428%
2025-05-01	5.980	6.0750	5.8400	5.870	+1.207%	1,815,641	-3.748%
2025-04-30	5.710	5.8950	5.5700	5.800	-2.685%	3,006,553	-2.586%
2025-04-29	6.120	6.1500	5.9000	5.960	-2.773%	1,613,757	-5.201%
2025-04-28	6.280	6.3292	5.9700	6.130	-1.605%	1,881,954	-7.830%
2025-04-25	6.060	6.2650	5.9300	6.230	+2.131%	1,688,761	-9.310%
2025-04-24	5.810	6.1750	5.7900	6.100	+5.719%	1,790,681	-7.377%
2025-04-23	5.770	5.9900	5.6250	5.770	+5.100%	2,512,260	-2.080%
2025-04-22	5.370	5.6850	5.3200	5.490	+4.175%	3,540,954	+2.914%
2025-04-21	5.340	5.3400	5.0200	5.270	-2.045%	2,329,762	+7.211%
2025-04-17	5.160	5.4000	5.0900	5.380	+4.873%	1,805,915	+5.019%
2025-04-16	5.020	5.2800	4.9700	5.130	+0.786%	2,174,357	+10.136%
2025-04-15	5.100	5.3100	5.0500	5.090	-1.547%	2,164,712	+11.002%
2025-04-14	5.200	5.2700	5.0000	5.170	+3.711%	2,611,574	+9.284%
2025-04-11	5.060	5.0900	4.7900	4.985	-3.016%	2,064,337	+13.340%
2025-04-10	5.110	5.2257	4.8700	5.140	-5.515%	3,132,158	+9.922%
2025-04-09	4.770	5.8000	4.6100	5.440	+10.121%	4,875,349	+3.860%
2025-04-08	5.550	5.5900	4.8050	4.940	-6.616%	3,131,067	+14.372%
2025-04-07	4.940	5.5300	4.8100	5.290	0.000%	4,704,127	+6.805%
2025-04-04	5.010	5.5700	4.7100	5.290	+0.380%	4,894,603	+6.805%
2025-04-03	5.280	5.4800	5.0400	5.270	-10.374%	3,939,097	+7.211%
2025-04-02	5.360	6.0400	5.3600	5.880	+5.566%	3,455,319	-3.912%
2025-04-01	5.400	5.8000	5.3100	5.570	+3.340%	2,212,264	+1.436%
2025-03-31	5.390	5.4967	5.2500	5.390	-4.093%	2,770,325	+4.824%
2025-03-28	5.730	5.8000	5.5100	5.620	-3.270%	2,748,898	+0.534%
2025-03-27	6.030	6.1950	5.8000	5.810	-4.598%	2,113,944	-2.754%
2025-03-26	6.285	6.2850	5.9050	6.090	-3.025%	2,126,406	-7.225%
2025-03-25	6.760	6.8250	6.1850	6.280	-7.101%	2,666,113	-10.032%
2025-03-24	6.470	6.9900	6.4447	6.760	+8.507%	2,642,373	-16.420%
2025-03-21	6.120	6.3450	5.9200	6.230	-1.111%	3,712,911	-9.310%
2025-03-20	6.030	6.3400	6.0300	6.300	+2.107%	1,991,317	-10.317%
2025-03-19	5.730	6.2000	5.7300	6.170	+8.246%	2,315,766	-8.428%
2025-03-18	5.910	5.9250	5.6450	5.700	-4.040%	3,186,681	-0.877%
2025-03-17	5.560	5.9900	5.3900	5.940	+5.882%	2,332,527	-4.882%
2025-03-14	5.580	5.7100	5.2700	5.610	+2.000%	3,183,665	+0.713%
2025-03-13	5.820	5.9000	5.3100	5.500	-6.143%	2,580,509	+2.727%
2025-03-12	5.670	5.9600	5.5990	5.860	+7.721%	2,711,613	-3.584%
2025-03-11	5.100	5.6250	4.9020	5.440	+6.458%	3,718,691	+3.860%
2025-03-10	5.190	5.2050	4.9100	5.110	-5.370%	3,662,639	+10.568%
2025-03-07	5.310	5.5300	5.0200	5.400	+1.504%	2,981,956	+4.630%
2025-03-06	5.620	5.6550	5.1000	5.320	-7.074%	4,654,741	+6.203%
2025-03-05	5.700	5.8050	5.5600	5.725	+0.792%	2,296,977	-1.310%
2025-03-04	6.020	6.1650	5.4650	5.680	-8.828%	7,832,043	-0.528%
2025-03-03	6.830	6.9300	6.1750	6.230	-8.651%	3,473,452	-9.310%
2025-02-28	6.520	6.8600	6.3800	6.820	+4.441%	3,622,895	-17.155%
2025-02-27	6.880	6.9400	6.4600	6.530	-4.532%	2,099,629	-13.476%
2025-02-26	6.870	7.1300	6.7101	6.840	+1.484%	2,343,866	-17.398%
2025-02-25	6.810	6.9100	6.4750	6.740	-1.892%	3,256,904	-16.172%
2025-02-24	6.520	7.0250	6.5102	6.870	+6.347%	4,254,462	-17.758%
2025-02-21	7.810	7.8300	6.3100	6.460	-18.844%	9,775,979	-12.539%
2025-02-20	7.970	7.9900	7.6400	7.960	-0.125%	3,627,411	-29.020%
2025-02-19	8.190	8.3250	7.9250	7.970	-2.686%	3,274,658	-29.109%
2025-02-18	8.035	8.3750	7.9525	8.190	+2.503%	3,067,545	-31.013%
2025-02-14	7.930	8.0800	7.7000	7.990	+1.396%	3,236,448	-29.287%
2025-02-13	7.900	8.0250	7.7300	7.880	+0.896%	3,484,000	-28.299%
2025-02-12	7.450	7.8200	7.2900	7.810	+1.825%	3,888,791	-27.657%
2025-02-11	7.950	8.1000	7.6300	7.670	-4.483%	4,332,083	-26.336%
2025-02-10	8.200	8.2650	7.5700	8.030	-4.062%	6,540,781	-29.639%
2025-02-07	8.540	8.7400	8.0900	8.370	-1.991%	2,893,921	-32.497%
2025-02-06	8.810	8.9550	8.4800	8.540	-0.582%	1,732,190	-33.841%
2025-02-05	9.290	9.3700	8.5900	8.590	-6.934%	2,222,090	-34.226%
2025-02-04	9.210	9.3600	8.8950	9.230	+1.876%	1,641,542	-38.787%
2025-02-03	9.140	9.3400	8.6500	9.060	-5.031%	1,960,681	-37.638%
2025-01-31	9.310	10.1400	9.2000	9.540	+2.691%	4,585,821	-40.776%
2025-01-30	9.390	9.7700	9.0200	9.290	+0.869%	2,951,701	-39.182%
2025-01-29	9.500	9.6000	9.1700	9.210	-3.358%	2,193,283	-38.654%
2025-01-28	9.230	9.7500	9.1501	9.530	+3.139%	4,426,010	-40.714%
2025-01-27	9.130	9.4900	8.9600	9.240	-2.429%	1,665,070	-38.853%
2025-01-24	9.280	9.6100	9.2800	9.470	+1.175%	1,249,430	-40.338%
2025-01-23	9.300	9.8500	9.2120	9.360	-0.637%	2,037,837	-39.637%
2025-01-22	9.950	10.0000	9.3300	9.420	-5.136%	1,736,219	-40.021%
2025-01-21	9.730	9.9850	9.5650	9.930	+4.307%	1,962,054	-43.102%
2025-01-17	9.600	9.6500	9.3300	9.520	+0.741%	2,738,012	-40.651%
2025-01-16	9.080	9.5600	9.0200	9.450	+4.883%	2,007,531	-40.212%
2025-01-15	8.920	9.4050	8.9050	9.010	+5.012%	2,180,347	-37.292%
2025-01-14	8.330	8.6600	8.2050	8.580	+5.276%	2,655,193	-34.149%
2025-01-13	8.450	8.4500	7.8900	8.150	-6.644%	3,226,379	-30.675%
2025-01-10	8.470	8.8500	8.3650	8.730	0.000%	2,435,634	-35.281%
2025-01-08	9.140	9.1900	8.5300	8.730	-4.902%	3,279,948	-35.281%
2025-01-07	9.740	10.2550	9.0650	9.180	-5.067%	4,795,865	-38.453%
2025-01-06	9.700	10.0900	9.4500	9.670	+1.789%	3,653,090	-41.572%
2025-01-03	9.860	9.9900	9.1800	9.500	-3.455%	3,772,005	-40.526%
2025-01-02	10.930	11.1040	9.2800	9.840	-9.973%	6,582,790	-42.581%
2024-12-31	11.210	11.3600	10.7001	10.930	-2.236%	4,379,564	-48.307%
2024-12-30	10.700	11.3750	10.4100	11.180	+2.947%	4,027,107	-49.463%
2024-12-27	10.850	10.9200	10.2500	10.860	-1.183%	4,278,826	-47.974%
2024-12-26	9.250	11.0750	9.2100	10.990	+17.792%	6,140,285	-48.590%
2024-12-24	9.370	9.4250	9.0000	9.330	+0.539%	1,409,239	-39.443%
2024-12-23	9.370	9.7250	9.2700	9.280	-1.171%	3,535,838	-39.116%
2024-12-20	8.570	9.4200	8.5400	9.390	+6.402%	5,049,277	-39.830%
2024-12-19	8.920	9.0950	8.6522	8.825	+3.036%	2,466,465	-35.977%
2024-12-18	9.650	9.7450	8.5012	8.565	-9.937%	3,873,482	-34.034%
2024-12-17	9.250	9.7800	9.2500	9.510	+2.811%	2,488,121	-40.589%
2024-12-16	8.940	9.5200	8.7300	9.250	+5.233%	3,544,197	-38.919%
2024-12-13	8.840	9.1700	8.4200	8.790	-0.790%	2,837,540	-35.722%
2024-12-12	9.140	9.4418	8.7200	8.860	-5.038%	4,557,831	-36.230%
2024-12-11	9.340	9.7400	9.1800	9.330	+2.980%	4,648,091	-39.443%
2024-12-10	8.810	9.2300	8.6000	9.060	+1.116%	5,690,546	-37.638%
2024-12-09	7.410	9.2900	7.1700	8.960	+39.130%	13,677,146	-36.942%
2024-12-06	6.280	6.5700	6.2200	6.440	+5.229%	2,195,836	-12.267%
2024-12-05	6.150	6.3800	6.0000	6.120	-0.488%	2,555,942	-7.680%
2024-12-04	5.880	6.1600	5.7000	6.150	+4.237%	2,484,698	-8.130%
2024-12-03	6.060	6.0900	5.7300	5.900	-2.318%	3,555,382	-4.237%
2024-12-02	5.910	6.1300	5.7850	6.040	+2.721%	2,688,719	-6.457%
2024-11-29	5.720	5.9193	5.6502	5.880	+2.083%	1,921,253	-3.912%
2024-11-27	5.300	5.8150	5.2900	5.760	+8.885%	3,701,751	-1.910%
2024-11-26	5.250	5.3950	5.0700	5.290	-0.750%	3,149,402	+6.805%
2024-11-25	4.875	5.3450	4.8400	5.330	+12.447%	4,020,383	+6.004%
2024-11-22	4.480	4.7450	4.4450	4.740	+5.804%	2,245,461	+19.198%
2024-11-21	4.350	4.5800	4.1200	4.480	+1.129%	2,805,488	+26.116%
2024-11-20	4.320	4.4300	4.2250	4.430	+2.546%	1,639,123	+27.540%
2024-11-19	4.010	4.3200	3.8929	4.320	+7.731%	2,078,509	+30.787%
2024-11-18	3.930	4.1000	3.8900	4.010	+0.501%	1,428,817	+40.898%
2024-11-15	4.000	4.0400	3.8400	3.990	0.000%	1,814,051	+41.604%
2024-11-14	4.100	4.1950	3.9600	3.990	-3.623%	2,878,589	+41.604%
2024-11-13	3.850	4.2700	3.8300	4.140	+9.524%	4,131,857	+36.473%
2024-11-12	3.700	3.8750	3.7000	3.780	+0.532%	3,410,140	+49.471%
2024-11-11	3.810	3.8700	3.6800	3.760	0.000%	1,919,753	+50.266%
2024-11-08	3.690	3.7850	3.6300	3.760	+0.535%	1,682,411	+50.266%
2024-11-07	3.780	3.9000	3.7000	3.740	-0.796%	2,212,282	+51.070%
2024-11-06	3.795	4.0400	3.6800	3.770	+3.005%	4,903,150	+49.867%
2024-11-05	3.250	3.7400	3.1800	3.660	+20.000%	7,750,987	+54.372%
2024-11-04	2.930	3.1300	2.9300	3.050	+2.007%	1,963,906	+85.246%
2024-11-01	2.960	3.1292	2.9300	2.990	+3.103%	1,431,663	+88.963%
2024-10-31	3.030	3.0450	2.8100	2.900	-4.605%	2,548,846	+94.828%
2024-10-30	3.040	3.0750	2.9500	3.040	0.000%	1,431,802	+85.855%
2024-10-29	2.970	3.1000	2.9100	3.040	+2.013%	2,245,732	+85.855%
2024-10-28	2.840	3.0200	2.7100	2.980	+1.706%	4,295,480	+89.597%
2024-10-25	2.980	3.0200	2.9100	2.930	-1.347%	842,015	+92.833%
2024-10-24	2.980	3.0150	2.8850	2.970	+1.365%	1,354,394	+90.236%
2024-10-23	3.010	3.0400	2.9050	2.930	-2.658%	955,993	+92.833%
2024-10-22	2.980	3.0600	2.9200	3.010	-0.331%	933,348	+87.708%
2024-10-21	3.020	3.0650	2.9400	3.020	-0.984%	1,772,262	+87.086%
2024-10-18	3.180	3.2100	3.0200	3.050	-4.088%	1,387,659	+85.246%
2024-10-17	3.300	3.3250	3.1500	3.180	-3.636%	958,617	+77.673%
2024-10-16	3.220	3.3750	3.2200	3.300	+2.804%	1,481,935	+71.212%
2024-10-15	3.300	3.3100	3.0600	3.210	-3.313%	1,570,522	+76.012%
2024-10-14	3.380	3.3800	3.2806	3.320	-1.775%	537,272	+70.181%
2024-10-11	3.270	3.3800	3.2400	3.380	+2.115%	1,892,675	+67.160%
2024-10-10	3.350	3.3500	3.2379	3.310	-2.360%	574,010	+70.695%
2024-10-09	3.330	3.4600	3.2800	3.390	+1.497%	1,405,126	+66.667%
2024-10-08	3.220	3.4250	3.2000	3.340	+3.406%	1,616,995	+69.162%
2024-10-07	3.190	3.2550	3.1200	3.230	0.000%	876,813	+74.923%
2024-10-04	3.070	3.2695	3.0600	3.230	+7.309%	2,243,453	+74.923%
2024-10-03	2.970	3.0300	2.8950	3.010	+0.669%	941,679	+87.708%
2024-10-02	2.880	3.0350	2.8500	2.990	+2.397%	1,445,076	+88.963%
2024-10-01	3.120	3.1200	2.8800	2.920	-7.006%	1,582,374	+93.493%
2024-09-30	3.230	3.3000	3.0800	3.140	-3.385%	875,234	+79.936%
2024-09-27	3.140	3.3700	3.1001	3.250	+4.167%	1,518,110	+73.846%
2024-09-26	3.160	3.1750	3.0950	3.120	+0.971%	1,752,233	+81.090%
2024-09-25	3.190	3.2350	3.0800	3.090	-4.037%	1,433,704	+82.848%
2024-09-24	3.220	3.2900	3.1600	3.220	+0.312%	816,613	+75.466%
2024-09-23	3.250	3.2500	3.1300	3.210	-0.926%	1,273,785	+76.012%
2024-09-20	3.250	3.3200	3.2100	3.240	-0.613%	2,347,320	+74.383%
2024-09-19	3.340	3.3900	3.2150	3.260	+1.558%	1,755,421	+73.313%
2024-09-18	3.270	3.4800	3.1850	3.210	-1.231%	3,668,277	+76.012%
2024-09-17	2.860	3.2600	2.8350	3.250	+16.487%	3,825,082	+73.846%
2024-09-16	2.740	2.9500	2.7150	2.790	+3.717%	3,421,802	+102.509%
2024-09-13	2.530	2.6900	2.5000	2.690	+7.600%	2,345,684	+110.037%
2024-09-12	2.430	2.5450	2.3450	2.500	+3.306%	2,408,184	+126.000%
2024-09-11	2.380	2.4500	2.3300	2.420	+2.110%	2,305,019	+133.471%
2024-09-10	2.340	2.3800	2.2412	2.370	+1.282%	1,935,103	+138.397%
2024-09-09	2.300	2.3600	2.2750	2.340	+2.632%	1,519,236	+141.453%
2024-09-06	2.280	2.3650	2.2600	2.280	0.000%	2,234,066	+147.807%
2024-09-05	2.350	2.4200	2.2550	2.280	-3.390%	2,064,246	+147.807%
2024-09-04	2.400	2.4650	2.3500	2.360	-2.881%	1,093,816	+139.407%
2024-09-03	2.590	2.6200	2.3500	2.430	-7.955%	1,746,884	+132.510%
2024-08-30	2.650	2.7400	2.6250	2.640	+0.380%	1,232,065	+114.015%
2024-08-29	2.640	2.7200	2.6100	2.630	+1.544%	1,681,493	+114.829%
2024-08-28	2.660	2.6650	2.5201	2.590	-3.358%	1,730,602	+118.147%
2024-08-27	2.680	2.7700	2.6500	2.680	-0.741%	1,726,213	+110.821%
2024-08-26	2.770	2.7810	2.5950	2.700	-0.735%	1,624,144	+109.259%
2024-08-23	2.570	2.7600	2.5700	2.720	+5.837%	1,722,034	+107.721%
2024-08-22	2.640	2.7100	2.5500	2.570	-4.461%	1,426,970	+119.844%
2024-08-21	2.610	2.6900	2.5550	2.690	+1.894%	1,524,193	+110.037%
2024-08-20	2.690	2.7700	2.5400	2.640	-1.124%	1,641,603	+114.015%
2024-08-19	2.630	2.7000	2.6050	2.670	+1.136%	1,244,190	+111.610%
2024-08-16	2.750	2.7900	2.6200	2.640	-4.000%	1,480,098	+114.015%
2024-08-15	2.720	2.8480	2.7000	2.750	+5.364%	2,226,201	+105.455%
2024-08-14	2.720	2.8184	2.5849	2.610	-2.974%	2,204,559	+116.475%
2024-08-13	2.550	2.7400	2.5450	2.690	+6.746%	1,969,617	+110.037%
2024-08-12	2.470	2.5400	2.4000	2.520	+2.857%	1,609,742	+124.206%
2024-08-09	2.460	2.5400	2.3450	2.450	-0.407%	4,570,816	+130.612%
2024-08-08	2.450	2.5500	2.3000	2.460	+3.361%	4,317,992	+129.675%
2024-08-07	3.000	3.0000	2.3600	2.380	-23.226%	8,334,300	+137.395%
2024-08-06	3.140	3.3000	3.0700	3.100	0.000%	2,719,714	+82.258%
2024-08-05	2.910	3.1650	2.8750	3.100	-6.344%	2,474,568	+82.258%
2024-08-02	3.300	3.3250	3.1250	3.310	-4.335%	2,007,458	+70.695%
2024-08-01	3.770	3.8000	3.3650	3.460	-7.487%	1,537,145	+63.295%
2024-07-31	3.660	3.8254	3.6600	3.740	+3.889%	1,676,177	+51.070%
2024-07-30	3.550	3.6200	3.4800	3.600	+1.695%	1,146,776	+56.944%
2024-07-29	3.450	3.6600	3.4500	3.540	+2.609%	1,249,185	+59.605%
2024-07-26	3.290	3.4650	3.1850	3.450	+7.477%	1,590,931	+63.768%
2024-07-25	3.220	3.4300	3.2100	3.210	-0.926%	1,778,394	+76.012%
2024-07-24	3.420	3.4600	3.2250	3.240	-6.087%	1,406,605	+74.383%
2024-07-23	3.450	3.4900	3.3200	3.450	-0.289%	1,147,206	+63.768%
2024-07-22	3.530	3.5900	3.4050	3.460	-1.705%	926,688	+63.295%
2024-07-19	3.620	3.6800	3.4900	3.520	-3.030%	1,363,633	+60.511%
2024-07-18	3.750	3.9000	3.5500	3.630	-3.714%	1,681,797	+55.647%
2024-07-17	3.740	3.7713	3.6000	3.770	+0.668%	1,857,837	+49.867%
2024-07-16	3.570	3.7500	3.5600	3.745	+7.000%	1,986,789	+50.868%
2024-07-15	3.490	3.5800	3.4000	3.500	-0.850%	1,404,709	+61.429%
2024-07-12	3.480	3.5900	3.4000	3.530	+2.319%	1,464,074	+60.057%
2024-07-11	3.380	3.4700	3.3100	3.450	+3.916%	1,835,379	+63.768%
2024-07-10	3.380	3.4100	3.3000	3.320	-1.337%	1,299,024	+70.181%
2024-07-09	3.420	3.4750	3.3500	3.365	-2.464%	1,766,492	+67.905%
2024-07-08	3.320	3.4900	3.3000	3.450	+4.545%	2,115,410	+63.768%
2024-07-05	3.280	3.3800	3.1950	3.300	+1.072%	2,712,382	+71.212%
2024-07-03	3.240	3.4000	3.2400	3.265	+0.772%	853,627	+73.047%
2024-07-02	3.070	3.3350	3.0550	3.240	+4.516%	2,263,324	+74.383%
2024-07-01	3.190	3.2100	3.0000	3.100	-2.821%	1,980,164	+82.258%
2024-06-28	3.220	3.2300	3.0950	3.190	+0.631%	15,627,199	+77.116%
2024-06-27	3.170	3.3000	3.0650	3.170	0.000%	1,991,301	+78.233%
2024-06-26	3.050	3.2500	3.0100	3.170	+3.595%	1,840,066	+78.233%
2024-06-25	3.090	3.1800	3.0150	3.060	-0.326%	1,836,587	+84.641%
2024-06-24	3.080	3.1350	2.9500	3.070	-0.325%	1,421,224	+84.039%
2024-06-21	3.030	3.1250	2.9700	3.080	+0.984%	1,804,811	+83.442%
2024-06-20	3.200	3.2200	3.0000	3.050	-4.984%	1,752,107	+85.246%
2024-06-18	3.200	3.2400	3.1000	3.210	+1.422%	1,396,878	+76.012%
2024-06-17	3.190	3.2700	3.1400	3.165	-1.708%	1,704,768	+78.515%
2024-06-14	3.350	3.3800	3.1700	3.220	-6.122%	2,577,689	+75.466%
2024-06-13	3.590	3.6100	3.4300	3.430	-3.922%	1,276,393	+64.723%
2024-06-12	3.700	3.7350	3.5500	3.570	-1.653%	1,894,347	+58.263%
2024-06-11	3.550	3.6300	3.5400	3.630	+0.276%	975,608	+55.647%
2024-06-10	3.560	3.6900	3.5150	3.620	+1.117%	1,318,113	+56.077%
2024-06-07	3.730	3.7500	3.5800	3.580	-5.541%	2,164,844	+57.821%
2024-06-06	3.910	3.9300	3.7600	3.790	-4.051%	1,717,574	+49.077%
2024-06-05	3.920	4.0050	3.8600	3.950	+2.067%	1,169,127	+43.038%
2024-06-04	4.030	4.0800	3.8700	3.870	-4.680%	1,755,132	+45.995%
2024-06-03	4.320	4.3500	4.0500	4.060	-5.800%	3,236,439	+39.163%
2024-05-31	4.370	4.5000	4.2650	4.310	-0.577%	1,377,024	+31.090%
2024-05-30	4.240	4.4750	4.2400	4.335	+2.969%	1,869,531	+30.334%
2024-05-29	3.990	4.3800	3.9900	4.210	+3.186%	2,075,366	+34.204%
2024-05-28	4.170	4.2600	4.0200	4.080	-1.449%	1,856,340	+38.480%
2024-05-24	3.960	4.1400	3.9200	4.140	+5.344%	1,096,256	+36.473%
2024-05-23	4.090	4.1100	3.8700	3.930	-3.440%	2,076,758	+43.766%
2024-05-22	4.280	4.4600	4.0700	4.070	-5.787%	2,311,680	+38.821%
2024-05-21	4.340	4.3700	4.1500	4.320	-0.461%	2,400,064	+30.787%
2024-05-20	4.140	4.4700	4.0227	4.340	+4.077%	2,967,582	+30.184%
2024-05-17	4.370	4.4350	4.1600	4.170	-4.138%	1,566,767	+35.492%
2024-05-16	4.570	4.6000	4.3250	4.350	-4.396%	2,177,323	+29.885%
2024-05-15	4.310	4.6400	4.1425	4.550	+5.814%	3,720,418	+24.176%
2024-05-14	4.490	4.5550	4.2550	4.300	-2.494%	1,995,248	+31.395%
2024-05-13	4.190	4.5000	4.1800	4.410	+6.780%	3,094,265	+28.118%
2024-05-10	4.230	4.3450	4.0400	4.130	-2.133%	1,877,439	+36.804%
2024-05-09	4.100	4.4000	4.1000	4.220	+3.431%	2,882,314	+33.886%
2024-05-08	3.930	4.1800	3.7100	4.080	+7.937%	3,919,800	+38.480%
2024-05-07	4.190	4.2850	3.7200	3.780	-10.214%	4,984,213	+49.471%
2024-05-06	3.990	4.3500	3.9900	4.210	+7.949%	3,111,059	+34.204%
2024-05-03	3.880	4.0150	3.7250	3.900	+3.448%	1,802,335	+44.872%
2024-05-02	4.020	4.0300	3.7001	3.770	-3.581%	2,254,289	+49.867%
2024-05-01	3.810	4.0900	3.7550	3.910	+2.356%	2,916,974	+44.501%
2024-04-30	3.770	3.8500	3.6800	3.820	-0.779%	1,660,007	+47.906%
2024-04-29	3.590	3.9050	3.5900	3.850	+7.242%	2,164,730	+46.753%
2024-04-26	3.420	3.7000	3.4200	3.590	+5.588%	1,720,623	+57.382%
2024-04-25	3.380	3.4600	3.2950	3.400	-1.449%	1,079,526	+66.176%
2024-04-24	3.400	3.4651	3.3316	3.450	0.000%	1,186,209	+63.768%
2024-04-23	3.370	3.5384	3.3650	3.450	+4.230%	1,663,075	+63.768%
2024-04-22	3.120	3.3300	3.1000	3.310	+6.774%	2,423,585	+70.695%
2024-04-19	3.130	3.2000	3.0600	3.100	-1.587%	1,158,002	+82.258%
2024-04-18	3.190	3.2700	3.1200	3.150	-0.316%	978,809	+79.365%
2024-04-17	3.200	3.3150	3.1400	3.160	-1.250%	1,081,324	+78.797%
2024-04-16	3.120	3.2600	3.0600	3.200	+2.894%	1,629,749	+76.563%
2024-04-15	3.230	3.3100	3.0700	3.110	-4.308%	1,939,938	+81.672%
2024-04-12	3.440	3.4500	3.1700	3.250	-6.069%	2,488,782	+73.846%
2024-04-11	3.420	3.4900	3.3250	3.460	+1.170%	1,518,471	+63.295%
2024-04-10	3.450	3.5200	3.3300	3.420	-4.202%	1,652,060	+65.205%
2024-04-09	3.590	3.7200	3.5400	3.570	-0.557%	2,389,606	+58.263%
2024-04-08	3.520	3.7000	3.5200	3.590	+1.269%	1,024,800	+57.382%
2024-04-05	3.470	3.5900	3.4200	3.545	+0.997%	1,873,277	+59.379%
2024-04-04	3.700	3.9200	3.5000	3.510	-2.500%	3,427,699	+60.969%
2024-04-03	3.590	3.7350	3.5600	3.600	+0.279%	1,906,514	+56.944%
2024-04-02	3.800	3.8100	3.5800	3.590	-7.712%	2,114,462	+57.382%
2024-04-01	3.970	3.9799	3.7450	3.890	-0.512%	2,222,806	+45.244%
2024-03-28	3.840	3.9900	3.7400	3.910	+1.823%	3,604,808	+44.501%
2024-03-27	3.690	3.8600	3.6200	3.840	+4.918%	2,920,394	+47.135%
2024-03-26	3.550	3.8300	3.5200	3.660	+4.571%	4,029,273	+54.372%
2024-03-25	3.490	3.6500	3.4900	3.500	-1.408%	1,236,065	+61.429%
2024-03-22	3.660	3.6600	3.4200	3.550	-2.740%	2,083,417	+59.155%
2024-03-21	3.650	3.7400	3.5600	3.650	+1.955%	2,206,676	+54.795%
2024-03-20	3.460	3.6300	3.3850	3.580	+4.678%	3,326,301	+57.821%
2024-03-19	3.100	3.4400	3.0500	3.420	+9.968%	5,759,375	+65.205%
2024-03-18	3.210	3.2300	3.0450	3.110	-1.582%	1,477,024	+81.672%
2024-03-15	3.140	3.2050	3.0500	3.160	+0.958%	1,943,752	+78.797%
2024-03-14	3.250	3.3000	3.1000	3.130	-3.692%	3,333,002	+80.511%
2024-03-13	3.360	3.3950	3.2400	3.250	-3.274%	2,318,374	+73.846%
2024-03-12	3.450	3.5200	3.2800	3.360	-0.592%	3,481,546	+68.155%
2024-03-11	3.640	3.6800	3.3650	3.380	-7.650%	4,412,920	+67.160%
2024-03-08	3.910	3.9650	3.6100	3.660	-6.154%	4,125,793	+54.372%
2024-03-07	3.630	4.0150	3.6300	3.900	+6.557%	5,558,066	+44.872%
2024-03-06	3.830	4.1000	3.2650	3.660	-1.877%	12,747,811	+54.372%
2024-03-05	3.180	3.9700	3.0800	3.730	+16.563%	16,010,693	+51.475%
2024-03-04	2.760	3.2399	2.7400	3.200	+15.942%	17,700,349	+76.563%
2024-03-01	2.160	2.8800	2.1300	2.760	+55.932%	36,920,043	+104.710%
2024-02-29	1.750	1.8000	1.7200	1.770	+3.509%	4,609,680	+219.209%
2024-02-28	1.760	1.7800	1.6800	1.710	-3.116%	1,389,585	+230.409%
2024-02-27	1.560	1.7700	1.5600	1.765	+11.709%	3,291,246	+220.113%
2024-02-26	1.640	1.6600	1.5200	1.580	-5.389%	5,302,809	+257.595%
2024-02-23	1.700	1.7000	1.6050	1.670	-1.183%	2,621,043	+238.323%
2024-02-22	1.710	1.7200	1.6500	1.690	0.000%	1,013,602	+234.320%
2024-02-21	1.760	1.7600	1.6000	1.690	-5.056%	3,612,170	+234.320%
2024-02-20	1.790	1.8300	1.7350	1.780	-2.198%	1,987,445	+217.416%
2024-02-16	1.790	1.8300	1.7200	1.820	+0.552%	2,899,590	+210.440%
2024-02-15	1.800	1.8900	1.7500	1.810	+1.117%	3,054,943	+212.155%
2024-02-14	1.890	1.9400	1.7900	1.790	-4.278%	3,173,002	+215.642%
2024-02-13	1.910	1.9100	1.8300	1.870	-4.103%	2,455,655	+202.139%
2024-02-12	1.880	1.9700	1.8400	1.950	+3.723%	1,743,567	+189.744%
2024-02-09	1.890	1.9050	1.8200	1.880	+2.174%	1,346,726	+200.532%
2024-02-08	1.790	1.8700	1.7700	1.840	+2.222%	1,591,579	+207.065%
2024-02-07	1.900	1.9100	1.7900	1.800	-5.263%	1,840,241	+213.889%
2024-02-06	1.820	1.9200	1.8100	1.900	+4.972%	1,790,972	+197.368%
2024-02-05	1.810	1.8600	1.7800	1.810	-1.093%	1,005,919	+212.155%
2024-02-02	1.810	1.8600	1.7800	1.830	-0.543%	1,404,174	+208.743%
2024-02-01	1.960	1.9650	1.7800	1.840	-4.167%	5,185,908	+207.065%
2024-01-31	2.020	2.0313	1.9000	1.920	-5.882%	1,930,566	+194.271%
2024-01-30	2.080	2.0965	2.0100	2.040	-1.923%	1,577,672	+176.961%
2024-01-29	2.010	2.1300	1.9900	2.080	+2.970%	1,518,722	+171.635%
2024-01-26	2.000	2.0798	1.9900	2.020	+2.020%	1,421,139	+179.703%
2024-01-25	1.940	2.0550	1.9250	1.980	+3.125%	1,989,729	+185.354%
2024-01-24	1.940	1.9450	1.8350	1.920	0.000%	1,496,616	+194.271%
2024-01-23	1.950	1.9890	1.8950	1.920	+1.053%	1,189,939	+194.271%
2024-01-22	1.860	1.9700	1.8500	1.900	+3.261%	1,620,387	+197.368%
2024-01-19	1.830	1.8600	1.7621	1.840	+1.657%	1,899,078	+207.065%
2024-01-18	1.760	1.8200	1.7400	1.810	+4.624%	1,925,676	+212.155%
2024-01-17	1.680	1.7400	1.6800	1.730	+0.581%	1,143,723	+226.590%
2024-01-16	1.700	1.7600	1.6100	1.720	-1.714%	3,856,899	+228.488%
2024-01-12	1.840	1.8600	1.7150	1.750	-5.405%	4,334,330	+222.857%
2024-01-11	1.950	1.9500	1.7821	1.850	-5.128%	3,504,807	+205.405%
2024-01-10	1.950	1.9800	1.9000	1.950	+0.515%	2,356,286	+189.744%
2024-01-09	1.960	1.9900	1.9300	1.940	-2.020%	1,004,456	+191.237%
2024-01-08	1.990	2.0500	1.9600	1.980	0.000%	1,148,074	+185.354%
2024-01-05	1.940	2.0600	1.9000	1.980	+1.020%	2,365,921	+185.354%
2024-01-04	1.850	2.0050	1.8000	1.960	+3.158%	2,628,091	+188.265%
2024-01-03	1.950	1.9500	1.8700	1.900	-3.553%	2,160,957	+197.368%
2024-01-02	1.980	2.0492	1.9300	1.970	-1.990%	3,669,797	+186.802%
2023-12-29	2.080	2.0950	1.9800	2.010	-3.365%	1,857,359	+181.095%
2023-12-28	2.100	2.1854	2.0500	2.080	-0.952%	2,348,331	+171.635%
2023-12-27	2.140	2.1713	2.0600	2.100	-1.639%	2,435,528	+169.048%
2023-12-26	2.190	2.2300	2.1300	2.135	-2.511%	2,181,604	+164.637%
2023-12-22	2.230	2.2900	2.1900	2.190	-2.232%	1,457,245	+157.991%
2023-12-21	2.250	2.2800	2.1900	2.240	+2.283%	2,071,536	+152.232%
2023-12-20	2.350	2.3700	2.1850	2.190	-8.368%	3,394,969	+157.991%
2023-12-19	2.330	2.4400	2.3200	2.390	+1.271%	2,687,473	+136.402%
2023-12-18	2.350	2.4100	2.2700	2.360	0.000%	1,855,503	+139.407%
2023-12-15	2.490	2.4950	2.3000	2.360	-4.839%	2,544,058	+139.407%
2023-12-14	2.410	2.5450	2.3900	2.480	+5.085%	5,402,464	+127.823%
2023-12-13	2.240	2.3800	2.1800	2.360	+4.425%	4,696,788	+139.407%
2023-12-12	2.300	2.3000	2.2000	2.260	-3.004%	1,606,216	+150.000%
2023-12-11	2.370	2.3750	2.2500	2.330	-1.480%	1,885,755	+142.489%
2023-12-08	2.250	2.4000	2.2150	2.365	+3.728%	2,210,944	+138.901%
2023-12-07	2.370	2.4700	2.2800	2.280	-3.797%	2,025,010	+147.807%

.dark-mode .rzDFcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzDFcg{ color: #333333; background-color: white; border: 2px solid #333333; }REALThe RealReal, Inc. Common Stockstock NASDAQ

REAL
The RealReal, Inc. Common Stock
stock NASDAQ