Dark

REAL
The RealReal, Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2026 12:53:31 PM EDT

11.90USD+3.388%(+0.39)1,218,719

11.89Bid 13.42Ask 1.53Spread

Pre-market

Jul 21, 2026 9:25:30 AM EDT

11.54USD+0.261%(+0.03)950

After-hours

Jul 17, 2026 4:00:30 PM EDT

11.21USD-0.089%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	11.5600	11.9400	11.5100	11.9000	+3.388%	1,218,719	0.000%
2026-07-20	11.4200	11.5800	11.1200	11.5100	+2.676%	2,147,271	+3.388%
2026-07-17	11.1800	11.7300	11.0900	11.2100	-1.667%	2,132,899	+6.155%
2026-07-16	11.1500	11.6800	11.1500	11.4000	+1.243%	3,823,482	+4.386%
2026-07-15	10.8100	11.5000	10.8100	11.2600	+3.493%	4,583,380	+5.684%
2026-07-14	10.9500	11.0800	10.3200	10.8800	+1.873%	2,190,388	+9.375%
2026-07-13	10.4400	10.8400	10.4200	10.6800	+0.755%	2,694,020	+11.423%
2026-07-10	10.5600	10.7250	10.4000	10.6000	+0.474%	1,360,471	+12.264%
2026-07-09	10.6400	10.6700	10.3500	10.5500	+0.764%	1,510,400	+12.796%
2026-07-08	10.6300	10.9000	10.0350	10.4700	-4.209%	4,077,666	+13.658%
2026-07-07	11.4800	11.5700	10.8800	10.9300	-4.625%	3,587,301	+8.875%
2026-07-06	11.4500	12.0000	11.4100	11.4600	-1.036%	2,475,385	+3.839%
2026-07-02	12.1800	12.2100	11.3950	11.5800	-5.082%	3,951,815	+2.763%
2026-07-01	11.7800	12.2400	11.7309	12.2000	+3.478%	2,123,536	-2.459%
2026-06-30	12.1000	12.1000	11.6800	11.7900	-3.440%	2,893,940	+0.933%
2026-06-29	12.3300	12.4800	12.0100	12.2100	+0.411%	2,159,315	-2.539%
2026-06-26	12.4000	12.5850	12.0410	12.1600	-2.172%	5,016,193	-2.138%
2026-06-25	12.9400	13.2550	12.2750	12.4300	-3.344%	5,969,548	-4.264%
2026-06-24	12.2800	13.1400	12.2500	12.8600	+5.324%	3,527,342	-7.465%
2026-06-23	11.9800	12.6500	11.8500	12.2100	-1.134%	4,629,214	-2.539%
2026-06-22	12.4250	12.8500	12.0100	12.3500	-0.803%	4,601,177	-3.644%
2026-06-18	11.8600	12.7100	11.8400	12.4500	+9.306%	6,351,100	-4.418%
2026-06-17	11.4400	11.9900	11.1500	11.3900	+0.707%	3,038,707	+4.478%
2026-06-16	11.1200	11.4000	11.0250	11.3100	+2.168%	2,051,804	+5.217%
2026-06-15	10.7900	11.7200	10.6600	11.0700	+7.685%	3,981,878	+7.498%
2026-06-12	9.9500	10.2950	9.7650	10.2800	+4.472%	2,233,653	+15.759%
2026-06-11	9.1600	9.9850	9.0200	9.8400	+7.895%	2,957,231	+20.935%
2026-06-10	9.3300	9.5550	9.1000	9.1200	-4.403%	2,881,338	+30.482%
2026-06-09	9.3400	9.6880	8.9300	9.5400	+3.696%	3,761,700	+24.738%
2026-06-08	8.9500	9.3500	8.8100	9.2000	+3.720%	2,459,345	+29.348%
2026-06-05	9.0000	9.0550	8.7150	8.8700	-2.313%	2,325,195	+34.160%
2026-06-04	9.1900	9.3650	8.9100	9.0800	-0.439%	2,455,481	+31.057%
2026-06-03	9.7900	9.7900	8.8400	9.1200	-6.844%	3,117,987	+30.482%
2026-06-02	9.6800	9.9400	9.5700	9.7900	+0.928%	2,477,183	+21.553%
2026-06-01	9.4600	9.7900	9.3500	9.7000	+0.622%	2,927,372	+22.680%
2026-05-29	9.7000	9.7700	9.4050	9.6400	-1.733%	2,648,472	+23.444%
2026-05-28	9.5200	9.9350	9.3900	9.8100	+1.975%	2,678,821	+21.305%
2026-05-27	9.5000	9.9100	9.5000	9.6200	+1.263%	2,881,914	+23.701%
2026-05-26	9.3100	9.8200	9.3100	9.5000	+3.261%	4,079,159	+25.263%
2026-05-22	9.2500	9.3799	9.0500	9.2000	-0.755%	2,152,509	+29.348%
2026-05-21	9.2000	9.5000	9.0200	9.2700	-1.801%	2,885,806	+28.371%
2026-05-20	8.9200	9.6600	8.6900	9.4400	+5.240%	4,132,249	+26.059%
2026-05-19	9.4000	9.4100	8.8900	8.9700	-5.180%	3,094,120	+32.664%
2026-05-18	9.2000	9.6400	9.0900	9.4600	+4.415%	3,156,948	+25.793%
2026-05-15	9.1800	9.4050	8.9300	9.0600	-3.102%	2,801,662	+31.347%
2026-05-14	9.4800	9.6640	9.2100	9.3500	-0.638%	2,681,475	+27.273%
2026-05-13	9.1020	9.6950	8.9200	9.4100	+0.642%	4,017,791	+26.461%
2026-05-12	9.8700	9.8700	9.1500	9.3500	-6.219%	5,732,343	+27.273%
2026-05-11	10.0100	10.1700	9.7600	9.9700	-2.827%	5,106,339	+19.358%
2026-05-08	10.2600	10.8200	9.2600	10.2600	-17.258%	14,368,566	+15.984%
2026-05-07	13.2200	13.3900	12.1600	12.4000	-4.615%	8,932,388	-4.032%
2026-05-06	13.0800	13.2200	12.8600	13.0000	+2.201%	2,860,005	-8.462%
2026-05-05	13.0800	13.3900	12.6750	12.7200	-1.012%	3,757,520	-6.447%
2026-05-04	11.7900	12.8750	11.7700	12.8500	+9.176%	6,865,672	-7.393%
2026-05-01	11.8420	12.0300	11.5800	11.7700	-1.009%	1,796,594	+1.105%
2026-04-30	11.7900	12.0000	11.5900	11.8900	+1.020%	2,052,176	+0.084%
2026-04-29	11.7900	12.0000	11.5250	11.7700	-0.085%	2,762,126	+1.105%
2026-04-28	11.5800	11.8500	11.2250	11.7800	+1.029%	1,875,529	+1.019%
2026-04-27	12.3500	12.7700	11.5800	11.6600	-5.049%	4,118,148	+2.058%
2026-04-24	12.5300	12.6092	12.0600	12.2800	-2.073%	2,422,880	-3.094%
2026-04-23	12.0600	12.5550	12.0290	12.5400	+2.451%	2,877,098	-5.104%
2026-04-22	11.9850	12.2800	11.8200	12.2400	+5.426%	2,514,637	-2.778%
2026-04-21	11.8100	12.9000	11.5300	11.6100	-1.860%	2,923,454	+2.498%
2026-04-20	12.0800	12.3300	11.5300	11.8300	-2.070%	2,702,128	+0.592%
2026-04-17	11.7100	12.4650	11.7100	12.0800	+6.620%	4,125,544	-1.490%
2026-04-16	10.6300	11.4693	10.6250	11.3300	+7.905%	3,899,024	+5.031%
2026-04-15	10.5900	10.8300	10.3300	10.5000	-0.662%	1,548,455	+13.333%
2026-04-14	10.5200	10.8000	10.4400	10.5700	+2.027%	1,895,747	+12.583%
2026-04-13	9.5100	10.3800	9.4500	10.3600	+6.914%	2,370,276	+14.865%
2026-04-10	9.7000	9.8750	9.6300	9.6900	0.000%	1,963,540	+22.807%
2026-04-09	10.1300	10.1800	9.5700	9.6900	-4.626%	2,084,389	+22.807%
2026-04-08	10.2300	10.5000	9.9550	10.1600	+10.195%	3,438,128	+17.126%
2026-04-07	9.2200	9.3600	8.9950	9.2200	-1.915%	3,057,898	+29.067%
2026-04-06	9.2300	9.6400	9.1800	9.4000	+3.070%	2,353,792	+26.596%
2026-04-02	8.9000	9.3200	8.7700	9.1200	-1.724%	2,189,160	+30.482%
2026-04-01	9.2850	9.4150	9.0200	9.2800	+2.203%	3,393,533	+28.233%
2026-03-31	8.4700	9.1800	8.3850	9.0800	+11.823%	4,372,884	+31.057%
2026-03-30	8.6500	8.7500	8.0500	8.1200	-5.251%	5,948,466	+46.552%
2026-03-27	8.8900	8.9900	8.4750	8.5700	-4.778%	2,931,274	+38.856%
2026-03-26	8.9800	9.2700	8.9450	9.0000	-1.639%	1,972,617	+32.222%
2026-03-25	9.0700	9.2200	8.7250	9.1500	+3.390%	2,925,103	+30.055%
2026-03-24	9.2000	9.3550	8.7800	8.8500	-5.145%	2,836,624	+34.463%
2026-03-23	9.0300	9.6100	9.0300	9.3300	+7.986%	4,300,007	+27.546%
2026-03-20	9.1400	9.2350	8.5700	8.6400	-6.291%	4,935,778	+37.731%
2026-03-19	9.3000	9.4600	9.1230	9.2200	-2.331%	3,115,657	+29.067%
2026-03-18	9.8500	9.9050	9.3400	9.4400	-5.030%	2,379,469	+26.059%
2026-03-17	9.9700	10.2300	9.8950	9.9400	+1.532%	2,432,855	+19.718%
2026-03-16	9.8100	10.0200	9.7200	9.7900	+2.406%	2,619,232	+21.553%
2026-03-13	10.0800	10.2050	9.4400	9.5600	-4.112%	2,985,644	+24.477%
2026-03-12	9.7500	10.0400	9.6350	9.9700	-0.697%	3,573,563	+19.358%
2026-03-11	10.4400	10.6300	9.8100	10.0400	-5.728%	5,470,363	+18.526%
2026-03-10	10.9700	11.0950	10.6400	10.6500	-2.024%	3,295,018	+11.737%
2026-03-09	10.8600	11.0000	10.2700	10.8700	-3.890%	3,161,764	+9.476%
2026-03-06	11.0700	11.3700	10.8800	11.3100	-0.528%	1,981,843	+5.217%
2026-03-05	11.6700	12.1100	11.0100	11.3700	-6.265%	3,276,314	+4.661%
2026-03-04	11.8000	12.4000	11.7550	12.1300	+4.299%	3,242,237	-1.896%
2026-03-03	11.2700	11.7050	10.7700	11.6300	-2.022%	4,328,182	+2.322%
2026-03-02	11.6020	11.9800	11.3500	11.8700	-3.181%	5,485,101	+0.253%
2026-02-27	13.9900	14.0545	11.8800	12.2600	-1.049%	12,192,985	-2.936%
2026-02-26	12.1500	12.5100	11.9400	12.3900	+3.078%	7,595,509	-3.955%
2026-02-25	11.7200	12.1550	11.4000	12.0200	+3.531%	4,201,562	-0.998%
2026-02-24	10.9400	11.7600	10.8500	11.6100	+5.834%	4,281,167	+2.498%
2026-02-23	11.0000	11.0900	10.5500	10.9700	-1.260%	3,849,693	+8.478%
2026-02-20	10.9300	11.4400	10.7200	11.1100	-0.448%	2,742,148	+7.111%
2026-02-19	11.2100	11.3700	10.8650	11.1600	-2.277%	1,823,845	+6.631%
2026-02-18	11.0000	11.5800	10.8750	11.4200	+4.771%	3,397,233	+4.203%
2026-02-17	11.2500	11.3800	10.5800	10.9000	-4.803%	3,325,596	+9.174%
2026-02-13	10.7900	11.6100	10.7200	11.4500	+6.512%	3,641,207	+3.930%
2026-02-12	11.9000	11.9200	10.6800	10.7500	-9.129%	4,578,841	+10.698%
2026-02-11	12.6400	12.6790	11.7700	11.8300	-4.904%	2,947,728	+0.592%
2026-02-10	12.7900	12.9800	12.2900	12.4400	-3.566%	1,838,855	-4.341%
2026-02-09	12.8800	12.9900	12.3500	12.9000	-1.451%	1,887,332	-7.752%
2026-02-06	12.6500	13.2600	12.5100	13.0900	+4.137%	2,453,445	-9.091%
2026-02-05	13.5700	13.5700	12.3950	12.5700	-7.845%	4,433,327	-5.330%
2026-02-04	14.5500	14.5500	13.1750	13.6400	-5.866%	3,634,459	-12.757%
2026-02-03	14.7850	15.1600	14.2000	14.4900	-1.496%	2,263,777	-17.874%
2026-02-02	14.4400	14.7300	14.0100	14.7100	+0.273%	4,063,366	-19.103%
2026-01-30	15.2500	15.5500	14.5350	14.6700	-4.987%	2,829,444	-18.882%
2026-01-29	15.2100	15.6550	15.1900	15.4400	+0.981%	1,873,678	-22.927%
2026-01-28	16.5000	16.5000	15.1400	15.2900	-4.972%	2,624,735	-22.171%
2026-01-27	16.0600	16.1400	15.4000	16.0900	+1.322%	1,900,738	-26.041%
2026-01-26	15.1500	15.9200	15.0500	15.8800	+4.336%	2,346,306	-25.063%
2026-01-23	16.2100	16.3600	15.2000	15.2200	-6.281%	2,555,034	-21.813%
2026-01-22	16.9100	17.3922	16.2014	16.2400	-2.051%	2,298,124	-26.724%
2026-01-21	16.1500	16.7100	15.9587	16.5800	+3.690%	6,354,397	-28.227%
2026-01-20	16.4100	16.8000	15.9200	15.9900	-3.617%	2,037,442	-25.578%
2026-01-16	16.1100	16.6600	15.9000	16.5900	+1.654%	1,954,602	-28.270%
2026-01-15	16.5800	16.9700	16.2646	16.3200	-1.687%	2,324,863	-27.083%
2026-01-14	16.9800	17.2500	16.2800	16.6000	-1.775%	2,841,829	-28.313%
2026-01-13	16.7500	16.9900	16.4800	16.9000	+1.137%	1,788,807	-29.586%
2026-01-12	16.2100	16.9000	15.9600	16.7100	+1.581%	2,181,833	-28.785%
2026-01-09	16.2500	16.5000	15.6700	16.4500	+0.735%	2,488,370	-27.660%
2026-01-08	16.2300	16.7100	16.1600	16.3300	-0.729%	4,118,794	-27.128%
2026-01-07	16.2100	16.6600	16.0500	16.4500	+0.489%	2,356,446	-27.660%
2026-01-06	15.6700	16.7150	15.4450	16.3700	+4.467%	2,976,262	-27.306%
2026-01-05	15.7700	16.2200	15.2000	15.6700	-0.823%	2,300,560	-24.059%
2026-01-02	15.7400	16.1000	15.1900	15.8000	+0.127%	2,108,879	-24.684%
2025-12-31	16.0400	16.0500	15.6050	15.7800	-1.866%	2,377,108	-24.588%
2025-12-30	16.4550	16.7399	16.0400	16.0800	-1.711%	2,827,322	-25.995%
2025-12-29	16.2000	16.4000	15.8050	16.3600	+0.925%	2,101,277	-27.262%
2025-12-26	16.1600	16.4080	15.9075	16.2100	-0.154%	1,547,591	-26.589%
2025-12-24	15.5600	16.3300	15.4100	16.2350	+4.338%	1,262,053	-26.702%
2025-12-23	15.5500	15.8900	15.1300	15.5600	-1.144%	1,736,944	-23.522%
2025-12-22	15.5800	15.8700	15.4100	15.7400	+1.385%	1,977,129	-24.396%
2025-12-19	15.5600	16.0400	15.4200	15.5250	-1.178%	4,991,211	-23.349%
2025-12-18	14.9250	16.0800	14.7900	15.7100	+6.798%	4,101,647	-24.252%
2025-12-17	14.5100	15.4500	14.2900	14.7100	+1.030%	4,336,354	-19.103%
2025-12-16	14.2600	14.9900	14.1600	14.5600	+3.704%	2,391,880	-18.269%
2025-12-15	14.7700	15.0000	14.0200	14.0400	-2.092%	2,759,026	-15.242%
2025-12-12	14.6400	14.9900	14.2320	14.3400	+0.561%	3,326,166	-17.015%
2025-12-11	14.5900	14.8800	14.1500	14.2600	-2.662%	2,097,091	-16.550%
2025-12-10	14.2400	14.7100	14.0200	14.6500	+3.096%	2,341,976	-18.771%
2025-12-09	13.9500	14.5000	13.9500	14.2100	+1.211%	1,886,977	-16.256%
2025-12-08	14.1600	14.4900	13.9400	14.0400	+0.429%	2,910,004	-15.242%
2025-12-05	14.1300	14.5000	13.8900	13.9800	-1.619%	2,225,063	-14.878%
2025-12-04	14.1700	14.5400	13.9900	14.2100	+0.353%	1,908,701	-16.256%
2025-12-03	14.4100	14.5799	14.0276	14.1600	+0.426%	2,077,146	-15.960%
2025-12-02	14.2200	14.2820	13.9650	14.1000	-0.212%	2,107,328	-15.603%
2025-12-01	14.3700	14.5000	13.8400	14.1300	-2.417%	2,231,424	-15.782%
2025-11-28	14.5100	14.6350	14.2600	14.4800	-0.069%	1,303,143	-17.818%
2025-11-26	14.4800	14.8850	14.3600	14.4900	+0.069%	2,736,518	-17.874%
2025-11-25	13.5500	14.6600	13.4603	14.4800	+8.060%	4,299,537	-17.818%
2025-11-24	13.4300	13.8050	13.2200	13.4000	-0.888%	2,710,514	-11.194%
2025-11-21	13.0500	13.6400	12.4400	13.5200	+3.443%	5,274,933	-11.982%
2025-11-20	13.6200	13.7700	12.9050	13.0700	-1.060%	2,507,120	-8.952%
2025-11-19	13.6800	13.8182	13.0850	13.2100	-3.294%	3,972,053	-9.917%
2025-11-18	13.8700	14.5800	13.6000	13.6600	-3.667%	4,138,778	-12.884%
2025-11-17	13.8500	14.5800	13.6301	14.1800	+2.383%	3,663,678	-16.079%
2025-11-14	13.9400	14.4800	13.7300	13.8500	-3.011%	2,812,462	-14.079%
2025-11-13	14.7000	15.2900	13.9200	14.2800	-3.318%	4,765,002	-16.667%
2025-11-12	15.5600	16.2400	14.4700	14.7700	-4.587%	8,038,662	-19.431%
2025-11-11	13.5900	15.5600	12.8000	15.4800	+38.091%	22,409,354	-23.127%
2025-11-10	11.2200	11.5350	11.1150	11.2100	+2.002%	7,721,285	+6.155%
2025-11-07	10.5900	11.2550	10.4900	10.9900	+1.571%	3,734,731	+8.280%
2025-11-06	11.4600	11.5000	10.7100	10.8200	-5.749%	3,146,932	+9.982%
2025-11-05	11.8700	12.2200	11.4700	11.4800	+2.592%	3,338,921	+3.659%
2025-11-04	11.6100	11.8988	11.1600	11.1900	-6.045%	3,402,217	+6.345%
2025-11-03	12.2700	12.4986	11.7950	11.9100	-2.457%	3,266,968	-0.084%
2025-10-31	12.2800	12.4000	11.9800	12.2100	+0.246%	2,853,498	-2.539%
2025-10-30	12.7500	12.8380	11.8900	12.1800	-0.895%	5,113,383	-2.299%
2025-10-29	12.5400	12.7500	12.1100	12.2900	-2.538%	2,464,872	-3.173%
2025-10-28	12.3400	12.8100	12.1826	12.6100	+2.354%	2,457,166	-5.630%
2025-10-27	12.4200	12.6799	12.1400	12.3200	+1.902%	2,903,914	-3.409%
2025-10-24	12.2000	12.3600	11.9800	12.0900	+0.332%	2,754,273	-1.572%
2025-10-23	11.7100	12.1200	11.5600	12.0500	+2.249%	2,563,073	-1.245%
2025-10-22	11.9400	12.0400	11.5700	11.7850	-3.004%	2,727,105	+0.976%
2025-10-21	11.7800	12.4700	11.7750	12.1500	+3.757%	4,487,690	-2.058%
2025-10-20	10.8700	12.1000	10.7200	11.7100	+14.133%	6,123,839	+1.623%
2025-10-17	10.2400	10.3999	10.0600	10.2600	-1.299%	1,846,690	+15.984%
2025-10-16	10.5400	10.9650	10.3450	10.3950	-1.282%	2,350,397	+14.478%
2025-10-15	10.6500	10.9900	10.3350	10.5300	+2.035%	2,837,179	+13.010%
2025-10-14	9.9900	10.6200	9.8700	10.3200	+1.375%	2,469,488	+15.310%
2025-10-13	9.8100	10.2050	9.6950	10.1800	+7.725%	2,586,534	+16.896%
2025-10-10	10.3200	10.3400	9.4250	9.4500	-7.534%	4,581,245	+25.926%
2025-10-09	10.4900	10.5400	10.0650	10.2200	-2.574%	2,906,747	+16.438%
2025-10-08	10.5550	10.6500	10.1800	10.4900	+0.962%	2,765,500	+13.441%
2025-10-07	10.1600	10.4990	9.9250	10.3900	+2.013%	3,096,017	+14.533%
2025-10-06	11.0200	11.1300	10.1300	10.1850	-7.325%	3,358,544	+16.838%
2025-10-03	11.2500	11.7850	10.8950	10.9900	-1.611%	3,467,548	+8.280%
2025-10-02	10.7000	11.2450	10.5200	11.1700	+4.981%	3,037,780	+6.535%
2025-10-01	10.5300	10.8200	10.4600	10.6400	+0.094%	2,524,860	+11.842%
2025-09-30	10.7400	10.8750	10.4050	10.6300	-1.024%	3,038,358	+11.947%
2025-09-29	10.5000	10.7900	10.3837	10.7400	+3.568%	4,961,945	+10.801%
2025-09-26	10.1400	10.4000	9.6750	10.3700	+2.775%	3,286,464	+14.754%
2025-09-25	9.8900	10.3100	9.8200	10.0900	0.000%	2,845,752	+17.939%
2025-09-24	10.5200	10.5200	9.9750	10.0900	-4.179%	3,509,697	+17.939%
2025-09-23	10.9200	11.1700	10.5100	10.5300	-1.955%	3,152,238	+13.010%
2025-09-22	10.9000	10.9000	10.4300	10.7400	-1.377%	3,078,106	+10.801%
2025-09-19	10.6500	10.9250	10.1500	10.8900	+1.681%	6,561,231	+9.275%
2025-09-18	10.4500	10.9480	10.3800	10.7100	+2.488%	4,319,431	+11.111%
2025-09-17	10.1700	10.5150	9.9700	10.4500	+3.774%	3,987,078	+13.876%
2025-09-16	9.9400	10.2500	9.8300	10.0700	+0.700%	5,365,092	+18.173%
2025-09-15	9.7600	10.3500	9.7600	10.0000	+5.932%	6,148,752	+19.000%
2025-09-12	9.2800	9.8250	9.1700	9.4400	+0.426%	4,292,964	+26.059%
2025-09-11	9.0300	9.5000	8.9600	9.4000	+5.856%	6,571,415	+26.596%
2025-09-10	8.6100	9.0754	8.5000	8.8800	+6.988%	6,645,892	+34.009%
2025-09-09	8.1200	8.3400	8.0200	8.3000	+0.851%	3,572,793	+43.373%
2025-09-08	8.7900	8.7900	8.1350	8.2300	-5.075%	3,388,178	+44.593%
2025-09-05	8.8000	8.8563	8.4200	8.6700	-0.115%	2,974,545	+37.255%
2025-09-04	8.3300	8.7200	8.2400	8.6800	+4.831%	5,037,988	+37.097%
2025-09-03	7.7000	8.2900	7.6800	8.2800	+8.235%	4,627,509	+43.720%
2025-09-02	7.3900	7.6500	7.3000	7.6500	+0.262%	2,515,253	+55.556%
2025-08-29	7.8800	7.8800	7.5950	7.6300	-2.179%	3,231,823	+55.963%
2025-08-28	7.7000	8.0000	7.6450	7.8000	+2.228%	4,273,292	+52.564%
2025-08-27	7.5900	7.8300	7.4700	7.6300	+0.926%	3,213,673	+55.963%
2025-08-26	7.2500	7.5800	7.2120	7.5600	+3.989%	3,607,482	+57.407%
2025-08-25	7.4550	7.5737	7.2400	7.2700	-4.468%	2,656,988	+63.686%
2025-08-22	7.6300	7.7000	7.3192	7.6100	-0.131%	5,005,545	+56.373%
2025-08-21	7.7500	7.8900	7.4500	7.6200	-6.158%	6,475,268	+56.168%
2025-08-20	7.7500	8.1800	7.5800	8.1200	+3.046%	2,732,574	+46.552%
2025-08-19	8.0900	8.1900	7.8200	7.8800	-1.990%	1,986,082	+51.015%
2025-08-18	7.7350	8.0700	7.6700	8.0400	+4.010%	2,872,873	+48.010%
2025-08-15	7.9400	7.9723	7.6650	7.7300	-1.779%	3,248,784	+53.946%
2025-08-14	7.5400	8.0050	7.5350	7.8700	+0.897%	3,578,505	+51.207%
2025-08-13	7.6750	7.9300	7.4800	7.8000	+1.961%	4,244,842	+52.564%
2025-08-12	6.6400	7.7000	6.5200	7.6500	+16.616%	8,098,404	+55.556%
2025-08-11	6.5200	6.8000	6.4400	6.5600	+2.500%	6,832,114	+81.402%
2025-08-08	7.0500	7.3700	6.3200	6.4000	+16.152%	15,810,302	+85.938%
2025-08-07	5.9300	6.0500	5.4200	5.5100	-4.174%	7,560,893	+115.971%
2025-08-06	5.7200	5.8000	5.4200	5.7500	+0.701%	3,591,749	+106.957%
2025-08-05	6.0100	6.0100	5.5900	5.7100	-1.040%	2,632,461	+108.406%
2025-08-04	5.3700	5.7800	5.3100	5.7700	+10.115%	2,478,558	+106.239%
2025-08-01	5.1300	5.3600	5.0000	5.2400	-0.380%	3,232,448	+127.099%
2025-07-31	5.2900	5.3850	5.2000	5.2600	-1.682%	1,778,326	+126.236%
2025-07-30	5.5800	5.5850	5.2550	5.3500	-2.904%	2,383,027	+122.430%
2025-07-29	5.6900	5.7000	5.3200	5.5100	-2.478%	3,177,426	+115.971%
2025-07-28	5.8500	5.8500	5.5500	5.6500	-1.910%	1,755,293	+110.619%
2025-07-25	6.1500	6.1500	5.7400	5.7600	-5.263%	2,185,682	+106.597%
2025-07-24	6.3500	6.3600	6.0400	6.0800	-4.851%	1,693,583	+95.724%
2025-07-23	6.4400	6.4992	6.1300	6.3900	-0.622%	2,341,529	+86.228%
2025-07-22	5.9200	6.6900	5.8950	6.4300	+8.799%	6,498,429	+85.070%
2025-07-21	5.9500	5.9850	5.7800	5.9100	+1.546%	1,924,700	+101.354%
2025-07-18	5.7500	5.9600	5.6700	5.8200	+3.191%	2,132,009	+104.467%
2025-07-17	5.4500	5.7450	5.4050	5.6400	+8.046%	4,531,965	+110.993%
2025-07-16	5.1800	5.2950	5.0400	5.2200	+2.353%	2,140,363	+127.969%
2025-07-15	5.2900	5.2900	5.0400	5.1000	-3.042%	2,194,803	+133.333%
2025-07-14	5.2500	5.3550	5.1800	5.2600	-0.567%	1,825,101	+126.236%
2025-07-11	5.4000	5.4400	5.2750	5.2900	-2.578%	1,340,692	+124.953%
2025-07-10	5.3400	5.5550	5.2900	5.4300	+1.495%	1,847,415	+119.153%
2025-07-09	5.3000	5.3750	5.1700	5.3500	+0.943%	1,847,775	+122.430%
2025-07-08	5.3000	5.4800	5.2100	5.3000	+1.145%	2,561,137	+124.528%
2025-07-07	5.1500	5.3250	5.1400	5.2400	-1.318%	2,313,700	+127.099%
2025-07-03	5.2400	5.4900	5.2300	5.3100	+1.336%	1,908,519	+124.105%
2025-07-02	5.0100	5.2700	4.9100	5.2400	+5.645%	2,729,403	+127.099%
2025-07-01	4.7600	5.3000	4.7100	4.9600	+3.549%	3,635,023	+139.919%
2025-06-30	4.9500	4.9500	4.7700	4.7900	-2.045%	2,563,476	+148.434%
2025-06-27	4.8900	5.0400	4.8050	4.8900	+1.875%	4,745,310	+143.354%
2025-06-26	4.8600	4.9035	4.7000	4.8000	-1.437%	2,509,871	+147.917%
2025-06-25	4.9000	4.9100	4.7250	4.8700	+0.206%	1,966,616	+144.353%
2025-06-24	4.9600	4.9700	4.7750	4.8600	-0.816%	3,390,026	+144.856%
2025-06-23	5.0200	5.0250	4.7100	4.9000	-3.733%	4,302,195	+142.857%
2025-06-20	5.1800	5.2200	5.0542	5.0900	-0.196%	2,873,898	+133.792%
2025-06-18	5.1300	5.1900	5.0200	5.1000	-1.354%	1,782,571	+133.333%
2025-06-17	5.2000	5.3250	5.0999	5.1700	-2.453%	2,077,603	+130.174%
2025-06-16	5.1400	5.3700	5.0800	5.3000	+6.855%	2,771,587	+124.528%
2025-06-13	5.2050	5.2700	4.9250	4.9600	-6.942%	3,491,822	+139.919%
2025-06-12	5.4700	5.4900	5.1500	5.3300	-1.296%	2,921,782	+123.265%
2025-06-11	5.8800	5.8800	5.3800	5.4000	-7.057%	5,364,689	+120.370%
2025-06-10	6.1400	6.1700	5.7700	5.8100	-5.065%	2,789,689	+104.819%
2025-06-09	5.8500	6.3500	5.8450	6.1200	+7.180%	4,265,038	+94.444%
2025-06-06	5.6900	5.8300	5.6100	5.7100	+2.513%	1,706,949	+108.406%
2025-06-05	5.5500	5.8600	5.5200	5.5700	+0.723%	2,188,596	+113.645%
2025-06-04	5.6900	5.6900	5.5000	5.5300	-2.297%	1,963,355	+115.190%
2025-06-03	5.4900	5.7100	5.3200	5.6600	+5.400%	2,481,467	+110.247%
2025-06-02	5.5900	5.6300	5.2601	5.3700	-4.956%	2,360,266	+121.601%
2025-05-30	5.5500	5.8150	5.5100	5.6500	+1.802%	3,520,965	+110.619%
2025-05-29	5.5200	5.7900	5.4200	5.5500	+3.545%	3,127,331	+114.414%
2025-05-28	5.5100	5.5674	5.3100	5.3600	-2.011%	2,265,737	+122.015%
2025-05-27	5.3000	5.6400	5.1900	5.4700	+4.990%	4,282,743	+117.550%
2025-05-23	5.0200	5.3700	5.0200	5.2100	-0.573%	2,203,829	+128.407%
2025-05-22	4.9900	5.2900	4.9900	5.2400	+4.175%	3,340,401	+127.099%
2025-05-21	5.2000	5.2000	4.9800	5.0300	-5.273%	4,134,347	+136.581%
2025-05-20	5.4200	5.4500	5.2300	5.3100	-2.210%	3,453,115	+124.105%
2025-05-19	5.3100	5.4950	5.2200	5.4300	-0.912%	2,116,454	+119.153%
2025-05-16	5.2700	5.5800	5.2500	5.4800	+3.985%	2,675,901	+117.153%
2025-05-15	5.5900	5.6600	5.1800	5.2700	-7.544%	3,396,411	+125.806%
2025-05-14	5.5200	5.9700	5.5200	5.7000	+3.636%	4,760,627	+108.772%
2025-05-13	5.6150	5.7100	5.4100	5.5000	-1.786%	3,692,923	+116.364%
2025-05-12	5.4500	5.6500	5.2700	5.6000	+10.891%	8,055,190	+112.500%
2025-05-09	6.1000	6.1000	4.8200	5.0500	-30.727%	16,118,018	+135.644%
2025-05-08	7.1800	7.6050	7.0700	7.2900	+3.404%	7,942,461	+63.237%
2025-05-07	6.8900	7.1950	6.7700	7.0500	+2.920%	3,554,137	+68.794%
2025-05-06	6.4000	6.8800	6.3550	6.8500	+6.532%	3,568,591	+73.723%
2025-05-05	6.0400	6.7000	6.0200	6.4300	+4.214%	3,117,950	+85.070%
2025-05-02	5.9800	6.3450	5.9700	6.1700	+5.111%	3,762,656	+92.869%
2025-05-01	5.9800	6.0750	5.8400	5.8700	+1.207%	1,815,641	+102.726%
2025-04-30	5.7100	5.8950	5.5700	5.8000	-2.685%	3,006,553	+105.172%
2025-04-29	6.1200	6.1500	5.9000	5.9600	-2.773%	1,613,757	+99.664%
2025-04-28	6.2800	6.3292	5.9700	6.1300	-1.605%	1,881,954	+94.127%
2025-04-25	6.0600	6.2650	5.9300	6.2300	+2.131%	1,688,761	+91.011%
2025-04-24	5.8100	6.1750	5.7900	6.1000	+5.719%	1,790,681	+95.082%
2025-04-23	5.7700	5.9900	5.6250	5.7700	+5.100%	2,512,260	+106.239%
2025-04-22	5.3700	5.6850	5.3200	5.4900	+4.175%	3,540,954	+116.758%
2025-04-21	5.3400	5.3400	5.0200	5.2700	-2.045%	2,329,762	+125.806%
2025-04-17	5.1600	5.4000	5.0900	5.3800	+4.873%	1,805,915	+121.190%
2025-04-16	5.0200	5.2800	4.9700	5.1300	+0.786%	2,174,357	+131.969%
2025-04-15	5.1000	5.3100	5.0500	5.0900	-1.547%	2,164,712	+133.792%
2025-04-14	5.2000	5.2700	5.0000	5.1700	+3.711%	2,611,574	+130.174%
2025-04-11	5.0600	5.0900	4.7900	4.9850	-3.016%	2,064,337	+138.716%
2025-04-10	5.1100	5.2257	4.8700	5.1400	-5.515%	3,132,158	+131.518%
2025-04-09	4.7700	5.8000	4.6100	5.4400	+10.121%	4,875,349	+118.750%
2025-04-08	5.5500	5.5900	4.8050	4.9400	-6.616%	3,131,067	+140.891%
2025-04-07	4.9400	5.5300	4.8100	5.2900	0.000%	4,704,127	+124.953%
2025-04-04	5.0100	5.5700	4.7100	5.2900	+0.380%	4,894,603	+124.953%
2025-04-03	5.2800	5.4800	5.0400	5.2700	-10.374%	3,939,097	+125.806%
2025-04-02	5.3600	6.0400	5.3600	5.8800	+5.566%	3,455,319	+102.381%
2025-04-01	5.4000	5.8000	5.3100	5.5700	+3.340%	2,212,264	+113.645%
2025-03-31	5.3900	5.4967	5.2500	5.3900	-4.093%	2,770,325	+120.779%
2025-03-28	5.7300	5.8000	5.5100	5.6200	-3.270%	2,748,898	+111.744%
2025-03-27	6.0300	6.1950	5.8000	5.8100	-4.598%	2,113,944	+104.819%
2025-03-26	6.2850	6.2850	5.9050	6.0900	-3.025%	2,126,406	+95.402%
2025-03-25	6.7600	6.8250	6.1850	6.2800	-7.101%	2,666,113	+89.490%
2025-03-24	6.4700	6.9900	6.4447	6.7600	+8.507%	2,642,373	+76.036%
2025-03-21	6.1200	6.3450	5.9200	6.2300	-1.111%	3,712,911	+91.011%
2025-03-20	6.0300	6.3400	6.0300	6.3000	+2.107%	1,991,317	+88.889%
2025-03-19	5.7300	6.2000	5.7300	6.1700	+8.246%	2,315,766	+92.869%
2025-03-18	5.9100	5.9250	5.6450	5.7000	-4.040%	3,186,681	+108.772%
2025-03-17	5.5600	5.9900	5.3900	5.9400	+5.882%	2,332,527	+100.337%
2025-03-14	5.5800	5.7100	5.2700	5.6100	+2.000%	3,183,665	+112.121%
2025-03-13	5.8200	5.9000	5.3100	5.5000	-6.143%	2,580,509	+116.364%
2025-03-12	5.6700	5.9600	5.5990	5.8600	+7.721%	2,711,613	+103.072%
2025-03-11	5.1000	5.6250	4.9020	5.4400	+6.458%	3,718,691	+118.750%
2025-03-10	5.1900	5.2050	4.9100	5.1100	-5.370%	3,662,639	+132.877%
2025-03-07	5.3100	5.5300	5.0200	5.4000	+1.504%	2,981,956	+120.370%
2025-03-06	5.6200	5.6550	5.1000	5.3200	-7.074%	4,654,741	+123.684%
2025-03-05	5.7000	5.8050	5.5600	5.7250	+0.792%	2,296,977	+107.860%
2025-03-04	6.0200	6.1650	5.4650	5.6800	-8.828%	7,832,043	+109.507%
2025-03-03	6.8300	6.9300	6.1750	6.2300	-8.651%	3,473,452	+91.011%
2025-02-28	6.5200	6.8600	6.3800	6.8200	+4.441%	3,622,895	+74.487%
2025-02-27	6.8800	6.9400	6.4600	6.5300	-4.532%	2,099,629	+82.236%
2025-02-26	6.8700	7.1300	6.7101	6.8400	+1.484%	2,343,866	+73.977%
2025-02-25	6.8100	6.9100	6.4750	6.7400	-1.892%	3,256,904	+76.558%
2025-02-24	6.5200	7.0250	6.5102	6.8700	+6.347%	4,254,462	+73.217%
2025-02-21	7.8100	7.8300	6.3100	6.4600	-18.844%	9,775,979	+84.211%
2025-02-20	7.9700	7.9900	7.6400	7.9600	-0.125%	3,627,411	+49.497%
2025-02-19	8.1900	8.3250	7.9250	7.9700	-2.686%	3,274,658	+49.310%
2025-02-18	8.0350	8.3750	7.9525	8.1900	+2.503%	3,067,545	+45.299%
2025-02-14	7.9300	8.0800	7.7000	7.9900	+1.396%	3,236,448	+48.936%
2025-02-13	7.9000	8.0250	7.7300	7.8800	+0.896%	3,484,000	+51.015%
2025-02-12	7.4500	7.8200	7.2900	7.8100	+1.825%	3,888,791	+52.369%
2025-02-11	7.9500	8.1000	7.6300	7.6700	-4.483%	4,332,083	+55.150%
2025-02-10	8.2000	8.2650	7.5700	8.0300	-4.062%	6,540,781	+48.194%
2025-02-07	8.5400	8.7400	8.0900	8.3700	-1.991%	2,893,921	+42.174%
2025-02-06	8.8100	8.9550	8.4800	8.5400	-0.582%	1,732,190	+39.344%
2025-02-05	9.2900	9.3700	8.5900	8.5900	-6.934%	2,222,090	+38.533%
2025-02-04	9.2100	9.3600	8.8950	9.2300	+1.876%	1,641,542	+28.927%
2025-02-03	9.1400	9.3400	8.6500	9.0600	-5.031%	1,960,681	+31.347%
2025-01-31	9.3100	10.1400	9.2000	9.5400	+2.691%	4,585,821	+24.738%
2025-01-30	9.3900	9.7700	9.0200	9.2900	+0.869%	2,951,701	+28.095%
2025-01-29	9.5000	9.6000	9.1700	9.2100	-3.358%	2,193,283	+29.207%

.dark-mode .pCLF1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCLF1V{ color: #333333; background-color: white; border: 2px solid #333333; }REALThe RealReal, Inc. Common Stockstock NASDAQ

REAL
The RealReal, Inc. Common Stock
stock NASDAQ