Dark

REAL
The RealReal, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

8.94USD+1.075%(+0.10)3,788,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

8.89USD+0.566%(+0.05)9,785

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	8.9000	9.0900	8.7000	8.9500	+1.244%	3,788,809	0.000%
2026-09-30	8.7900	8.9400	8.6900	8.8400	+0.569%	2,685,861	+1.244%
2026-09-29	8.9100	8.9500	8.6700	8.7900	-0.227%	1,931,449	+1.820%
2026-09-28	8.5800	8.9700	8.5300	8.8100	-0.227%	2,223,429	+1.589%
2026-09-25	9.0200	9.2650	8.8200	8.8300	-0.675%	3,175,708	+1.359%
2026-09-24	9.2400	9.2400	8.7200	8.8900	-2.895%	4,562,012	+0.675%
2026-09-23	9.8750	9.9200	9.0600	9.1550	-7.525%	3,450,358	-2.239%
2026-09-22	9.6400	9.9650	9.6400	9.9000	+2.538%	2,621,146	-9.596%
2026-09-21	9.5100	9.7500	9.4500	9.6550	+2.169%	2,003,851	-7.302%
2026-09-18	9.3800	9.5900	9.3750	9.4500	-0.106%	3,410,552	-5.291%
2026-09-17	9.8100	9.8400	9.4300	9.4600	-0.211%	2,532,643	-5.391%
2026-09-16	9.6300	9.6900	9.3300	9.4800	+0.424%	2,359,443	-5.591%
2026-09-15	9.7600	9.8000	9.2100	9.4400	-3.229%	1,673,718	-5.191%
2026-09-14	9.6600	9.9900	9.6300	9.7550	-0.763%	1,511,577	-8.252%
2026-09-11	9.6500	10.1300	9.5050	9.8300	+2.932%	2,142,897	-8.952%
2026-09-10	9.3900	9.7500	9.2500	9.5500	-0.052%	1,812,304	-6.283%
2026-09-09	9.6000	9.8450	9.4000	9.5550	-2.301%	2,490,532	-6.332%
2026-09-08	9.8700	9.9800	9.7200	9.7800	-0.811%	2,099,138	-8.487%
2026-09-04	9.9100	10.0700	9.6900	9.8600	-1.988%	2,718,821	-9.229%
2026-09-03	10.1700	10.2800	9.9900	10.0600	-0.396%	1,493,241	-11.034%
2026-09-02	10.1200	10.2300	9.9600	10.1000	+0.899%	2,072,897	-11.386%
2026-09-01	10.0000	10.1700	9.8659	10.0100	-2.246%	3,050,356	-10.589%
2026-08-31	10.9300	11.1087	10.1500	10.2400	-6.313%	2,887,819	-12.598%
2026-08-28	10.9400	11.4375	10.8900	10.9300	-0.183%	2,048,342	-18.115%
2026-08-27	10.9900	11.2050	10.8800	10.9500	+0.183%	1,749,102	-18.265%
2026-08-26	11.1900	11.2800	10.8550	10.9300	-1.709%	1,685,381	-18.115%
2026-08-25	11.2700	11.3600	10.9500	11.1200	-1.331%	2,420,263	-19.514%
2026-08-24	11.0900	11.3300	10.8700	11.2700	+1.349%	2,717,495	-20.586%
2026-08-21	11.7600	11.7900	10.6150	11.1200	-4.549%	7,785,539	-19.514%
2026-08-20	11.4500	11.8200	11.3600	11.6500	-1.104%	2,252,640	-23.176%
2026-08-19	11.0500	11.9500	10.9800	11.7800	+6.606%	3,353,095	-24.024%
2026-08-18	10.8000	11.2250	10.7200	11.0500	-0.271%	2,453,210	-19.005%
2026-08-17	11.4000	11.4200	10.6905	11.0800	-2.807%	3,601,872	-19.224%
2026-08-14	10.9600	11.5700	10.7926	11.4000	+4.205%	2,580,179	-21.491%
2026-08-13	11.2800	11.2800	10.8700	10.9400	-2.059%	2,661,285	-18.190%
2026-08-12	11.8000	11.8500	11.1400	11.1700	-5.339%	2,485,554	-19.875%
2026-08-11	11.9800	12.2400	11.7700	11.8000	-0.924%	2,322,776	-24.153%
2026-08-10	12.3000	12.6300	11.8500	11.9100	-3.171%	4,207,738	-24.853%
2026-08-07	13.6200	13.8200	12.2100	12.3000	-3.681%	12,128,058	-27.236%
2026-08-06	12.4400	12.9400	12.0400	12.7700	+0.949%	7,098,129	-29.914%
2026-08-05	12.9200	13.1600	12.4150	12.6500	-0.550%	3,456,265	-29.249%
2026-08-04	12.7600	13.0900	12.6400	12.7200	+1.516%	2,840,215	-29.638%
2026-08-03	12.2900	12.6450	12.2900	12.5300	+3.639%	2,037,398	-28.571%
2026-07-31	12.1500	12.2700	11.8700	12.0900	+1.511%	1,831,114	-25.972%
2026-07-30	11.7000	12.1550	11.5300	11.9100	+1.882%	2,730,158	-24.853%
2026-07-29	11.8500	12.3550	11.6000	11.6900	-2.012%	2,245,300	-23.439%
2026-07-28	11.6400	11.9800	11.2600	11.9300	+2.316%	2,673,589	-24.979%
2026-07-27	11.3900	11.8300	11.2900	11.6600	+4.762%	2,662,844	-23.242%
2026-07-24	11.4400	11.7400	11.0200	11.1300	-2.111%	1,247,196	-19.587%
2026-07-23	11.0600	11.4000	10.8550	11.3700	0.000%	3,101,723	-21.284%
2026-07-22	11.9500	11.9500	11.2150	11.3700	-4.614%	2,961,939	-21.284%
2026-07-21	11.5100	12.0000	11.5090	11.9200	+3.562%	3,766,881	-24.916%
2026-07-20	11.4200	11.5800	11.1200	11.5100	+2.676%	2,147,271	-22.242%
2026-07-17	11.1800	11.7300	11.0900	11.2100	-1.667%	2,132,899	-20.161%
2026-07-16	11.1500	11.6800	11.1500	11.4000	+1.243%	3,823,482	-21.491%
2026-07-15	10.8100	11.5000	10.8100	11.2600	+3.493%	4,583,380	-20.515%
2026-07-14	10.9500	11.0800	10.3200	10.8800	+1.873%	2,190,388	-17.739%
2026-07-13	10.4400	10.8400	10.4200	10.6800	+0.755%	2,694,020	-16.199%
2026-07-10	10.5600	10.7250	10.4000	10.6000	+0.474%	1,360,471	-15.566%
2026-07-09	10.6400	10.6700	10.3500	10.5500	+0.764%	1,510,400	-15.166%
2026-07-08	10.6300	10.9000	10.0350	10.4700	-4.209%	4,077,666	-14.518%
2026-07-07	11.4800	11.5700	10.8800	10.9300	-4.625%	3,587,301	-18.115%
2026-07-06	11.4500	12.0000	11.4100	11.4600	-1.036%	2,475,385	-21.902%
2026-07-02	12.1800	12.2100	11.3950	11.5800	-5.082%	3,951,815	-22.712%
2026-07-01	11.7800	12.2400	11.7309	12.2000	+3.478%	2,123,536	-26.639%
2026-06-30	12.1000	12.1000	11.6800	11.7900	-3.440%	2,893,940	-24.088%
2026-06-29	12.3300	12.4800	12.0100	12.2100	+0.411%	2,159,315	-26.699%
2026-06-26	12.4000	12.5850	12.0410	12.1600	-2.172%	5,016,193	-26.398%
2026-06-25	12.9400	13.2550	12.2750	12.4300	-3.344%	5,969,548	-27.997%
2026-06-24	12.2800	13.1400	12.2500	12.8600	+5.324%	3,527,342	-30.404%
2026-06-23	11.9800	12.6500	11.8500	12.2100	-1.134%	4,629,214	-26.699%
2026-06-22	12.4250	12.8500	12.0100	12.3500	-0.803%	4,601,177	-27.530%
2026-06-18	11.8600	12.7100	11.8400	12.4500	+9.306%	6,351,100	-28.112%
2026-06-17	11.4400	11.9900	11.1500	11.3900	+0.707%	3,038,707	-21.422%
2026-06-16	11.1200	11.4000	11.0250	11.3100	+2.168%	2,051,804	-20.866%
2026-06-15	10.7900	11.7200	10.6600	11.0700	+7.685%	3,981,878	-19.151%
2026-06-12	9.9500	10.2950	9.7650	10.2800	+4.472%	2,233,653	-12.938%
2026-06-11	9.1600	9.9850	9.0200	9.8400	+7.895%	2,957,231	-9.045%
2026-06-10	9.3300	9.5550	9.1000	9.1200	-4.403%	2,881,338	-1.864%
2026-06-09	9.3400	9.6880	8.9300	9.5400	+3.696%	3,761,700	-6.184%
2026-06-08	8.9500	9.3500	8.8100	9.2000	+3.720%	2,459,345	-2.717%
2026-06-05	9.0000	9.0550	8.7150	8.8700	-2.313%	2,325,195	+0.902%
2026-06-04	9.1900	9.3650	8.9100	9.0800	-0.439%	2,455,481	-1.432%
2026-06-03	9.7900	9.7900	8.8400	9.1200	-6.844%	3,117,987	-1.864%
2026-06-02	9.6800	9.9400	9.5700	9.7900	+0.928%	2,477,183	-8.580%
2026-06-01	9.4600	9.7900	9.3500	9.7000	+0.622%	2,927,372	-7.732%
2026-05-29	9.7000	9.7700	9.4050	9.6400	-1.733%	2,648,472	-7.158%
2026-05-28	9.5200	9.9350	9.3900	9.8100	+1.975%	2,678,821	-8.767%
2026-05-27	9.5000	9.9100	9.5000	9.6200	+1.263%	2,881,914	-6.965%
2026-05-26	9.3100	9.8200	9.3100	9.5000	+3.261%	4,079,159	-5.789%
2026-05-22	9.2500	9.3799	9.0500	9.2000	-0.755%	2,152,509	-2.717%
2026-05-21	9.2000	9.5000	9.0200	9.2700	-1.801%	2,885,806	-3.452%
2026-05-20	8.9200	9.6600	8.6900	9.4400	+5.240%	4,132,249	-5.191%
2026-05-19	9.4000	9.4100	8.8900	8.9700	-5.180%	3,094,120	-0.223%
2026-05-18	9.2000	9.6400	9.0900	9.4600	+4.415%	3,156,948	-5.391%
2026-05-15	9.1800	9.4050	8.9300	9.0600	-3.102%	2,801,662	-1.214%
2026-05-14	9.4800	9.6640	9.2100	9.3500	-0.638%	2,681,475	-4.278%
2026-05-13	9.1020	9.6950	8.9200	9.4100	+0.642%	4,017,791	-4.888%
2026-05-12	9.8700	9.8700	9.1500	9.3500	-6.219%	5,732,343	-4.278%
2026-05-11	10.0100	10.1700	9.7600	9.9700	-2.827%	5,106,339	-10.231%
2026-05-08	10.2600	10.8200	9.2600	10.2600	-17.258%	14,368,566	-12.768%
2026-05-07	13.2200	13.3900	12.1600	12.4000	-4.615%	8,932,388	-27.823%
2026-05-06	13.0800	13.2200	12.8600	13.0000	+2.201%	2,860,005	-31.154%
2026-05-05	13.0800	13.3900	12.6750	12.7200	-1.012%	3,757,520	-29.638%
2026-05-04	11.7900	12.8750	11.7700	12.8500	+9.176%	6,865,672	-30.350%
2026-05-01	11.8420	12.0300	11.5800	11.7700	-1.009%	1,796,594	-23.959%
2026-04-30	11.7900	12.0000	11.5900	11.8900	+1.020%	2,052,176	-24.727%
2026-04-29	11.7900	12.0000	11.5250	11.7700	-0.085%	2,762,126	-23.959%
2026-04-28	11.5800	11.8500	11.2250	11.7800	+1.029%	1,875,529	-24.024%
2026-04-27	12.3500	12.7700	11.5800	11.6600	-5.049%	4,118,148	-23.242%
2026-04-24	12.5300	12.6092	12.0600	12.2800	-2.073%	2,422,880	-27.117%
2026-04-23	12.0600	12.5550	12.0290	12.5400	+2.451%	2,877,098	-28.628%
2026-04-22	11.9850	12.2800	11.8200	12.2400	+5.426%	2,514,637	-26.879%
2026-04-21	11.8100	12.9000	11.5300	11.6100	-1.860%	2,923,454	-22.911%
2026-04-20	12.0800	12.3300	11.5300	11.8300	-2.070%	2,702,128	-24.345%
2026-04-17	11.7100	12.4650	11.7100	12.0800	+6.620%	4,125,544	-25.911%
2026-04-16	10.6300	11.4693	10.6250	11.3300	+7.905%	3,899,024	-21.006%
2026-04-15	10.5900	10.8300	10.3300	10.5000	-0.662%	1,548,455	-14.762%
2026-04-14	10.5200	10.8000	10.4400	10.5700	+2.027%	1,895,747	-15.326%
2026-04-13	9.5100	10.3800	9.4500	10.3600	+6.914%	2,370,276	-13.610%
2026-04-10	9.7000	9.8750	9.6300	9.6900	0.000%	1,963,540	-7.637%
2026-04-09	10.1300	10.1800	9.5700	9.6900	-4.626%	2,084,389	-7.637%
2026-04-08	10.2300	10.5000	9.9550	10.1600	+10.195%	3,438,128	-11.909%
2026-04-07	9.2200	9.3600	8.9950	9.2200	-1.915%	3,057,898	-2.928%
2026-04-06	9.2300	9.6400	9.1800	9.4000	+3.070%	2,353,792	-4.787%
2026-04-02	8.9000	9.3200	8.7700	9.1200	-1.724%	2,189,160	-1.864%
2026-04-01	9.2850	9.4150	9.0200	9.2800	+2.203%	3,393,533	-3.556%
2026-03-31	8.4700	9.1800	8.3850	9.0800	+11.823%	4,372,884	-1.432%
2026-03-30	8.6500	8.7500	8.0500	8.1200	-5.251%	5,948,466	+10.222%
2026-03-27	8.8900	8.9900	8.4750	8.5700	-4.778%	2,931,274	+4.434%
2026-03-26	8.9800	9.2700	8.9450	9.0000	-1.639%	1,972,617	-0.556%
2026-03-25	9.0700	9.2200	8.7250	9.1500	+3.390%	2,925,103	-2.186%
2026-03-24	9.2000	9.3550	8.7800	8.8500	-5.145%	2,836,624	+1.130%
2026-03-23	9.0300	9.6100	9.0300	9.3300	+7.986%	4,300,007	-4.073%
2026-03-20	9.1400	9.2350	8.5700	8.6400	-6.291%	4,935,778	+3.588%
2026-03-19	9.3000	9.4600	9.1230	9.2200	-2.331%	3,115,657	-2.928%
2026-03-18	9.8500	9.9050	9.3400	9.4400	-5.030%	2,379,469	-5.191%
2026-03-17	9.9700	10.2300	9.8950	9.9400	+1.532%	2,432,855	-9.960%
2026-03-16	9.8100	10.0200	9.7200	9.7900	+2.406%	2,619,232	-8.580%
2026-03-13	10.0800	10.2050	9.4400	9.5600	-4.112%	2,985,644	-6.381%
2026-03-12	9.7500	10.0400	9.6350	9.9700	-0.697%	3,573,563	-10.231%
2026-03-11	10.4400	10.6300	9.8100	10.0400	-5.728%	5,470,363	-10.857%
2026-03-10	10.9700	11.0950	10.6400	10.6500	-2.024%	3,295,018	-15.962%
2026-03-09	10.8600	11.0000	10.2700	10.8700	-3.890%	3,161,764	-17.663%
2026-03-06	11.0700	11.3700	10.8800	11.3100	-0.528%	1,981,843	-20.866%
2026-03-05	11.6700	12.1100	11.0100	11.3700	-6.265%	3,276,314	-21.284%
2026-03-04	11.8000	12.4000	11.7550	12.1300	+4.299%	3,242,237	-26.216%
2026-03-03	11.2700	11.7050	10.7700	11.6300	-2.022%	4,328,182	-23.044%
2026-03-02	11.6020	11.9800	11.3500	11.8700	-3.181%	5,485,101	-24.600%
2026-02-27	13.9900	14.0545	11.8800	12.2600	-1.049%	12,192,985	-26.998%
2026-02-26	12.1500	12.5100	11.9400	12.3900	+3.078%	7,595,509	-27.764%
2026-02-25	11.7200	12.1550	11.4000	12.0200	+3.531%	4,201,562	-25.541%
2026-02-24	10.9400	11.7600	10.8500	11.6100	+5.834%	4,281,167	-22.911%
2026-02-23	11.0000	11.0900	10.5500	10.9700	-1.260%	3,849,693	-18.414%
2026-02-20	10.9300	11.4400	10.7200	11.1100	-0.448%	2,742,148	-19.442%
2026-02-19	11.2100	11.3700	10.8650	11.1600	-2.277%	1,823,845	-19.803%
2026-02-18	11.0000	11.5800	10.8750	11.4200	+4.771%	3,397,233	-21.629%
2026-02-17	11.2500	11.3800	10.5800	10.9000	-4.803%	3,325,596	-17.890%
2026-02-13	10.7900	11.6100	10.7200	11.4500	+6.512%	3,641,207	-21.834%
2026-02-12	11.9000	11.9200	10.6800	10.7500	-9.129%	4,578,841	-16.744%
2026-02-11	12.6400	12.6790	11.7700	11.8300	-4.904%	2,947,728	-24.345%
2026-02-10	12.7900	12.9800	12.2900	12.4400	-3.566%	1,838,855	-28.055%
2026-02-09	12.8800	12.9900	12.3500	12.9000	-1.451%	1,887,332	-30.620%
2026-02-06	12.6500	13.2600	12.5100	13.0900	+4.137%	2,453,445	-31.627%
2026-02-05	13.5700	13.5700	12.3950	12.5700	-7.845%	4,433,327	-28.799%
2026-02-04	14.5500	14.5500	13.1750	13.6400	-5.866%	3,634,459	-34.384%
2026-02-03	14.7850	15.1600	14.2000	14.4900	-1.496%	2,263,777	-38.233%
2026-02-02	14.4400	14.7300	14.0100	14.7100	+0.273%	4,063,366	-39.157%
2026-01-30	15.2500	15.5500	14.5350	14.6700	-4.987%	2,829,444	-38.991%
2026-01-29	15.2100	15.6550	15.1900	15.4400	+0.981%	1,873,678	-42.034%
2026-01-28	16.5000	16.5000	15.1400	15.2900	-4.972%	2,624,735	-41.465%
2026-01-27	16.0600	16.1400	15.4000	16.0900	+1.322%	1,900,738	-44.375%
2026-01-26	15.1500	15.9200	15.0500	15.8800	+4.336%	2,346,306	-43.640%
2026-01-23	16.2100	16.3600	15.2000	15.2200	-6.281%	2,555,034	-41.196%
2026-01-22	16.9100	17.3922	16.2014	16.2400	-2.051%	2,298,124	-44.889%
2026-01-21	16.1500	16.7100	15.9587	16.5800	+3.690%	6,354,397	-46.019%
2026-01-20	16.4100	16.8000	15.9200	15.9900	-3.617%	2,037,442	-44.028%
2026-01-16	16.1100	16.6600	15.9000	16.5900	+1.654%	1,954,602	-46.052%
2026-01-15	16.5800	16.9700	16.2646	16.3200	-1.687%	2,324,863	-45.159%
2026-01-14	16.9800	17.2500	16.2800	16.6000	-1.775%	2,841,829	-46.084%
2026-01-13	16.7500	16.9900	16.4800	16.9000	+1.137%	1,788,807	-47.041%
2026-01-12	16.2100	16.9000	15.9600	16.7100	+1.581%	2,181,833	-46.439%
2026-01-09	16.2500	16.5000	15.6700	16.4500	+0.735%	2,488,370	-45.593%
2026-01-08	16.2300	16.7100	16.1600	16.3300	-0.729%	4,118,794	-45.193%
2026-01-07	16.2100	16.6600	16.0500	16.4500	+0.489%	2,356,446	-45.593%
2026-01-06	15.6700	16.7150	15.4450	16.3700	+4.467%	2,976,262	-45.327%
2026-01-05	15.7700	16.2200	15.2000	15.6700	-0.823%	2,300,560	-42.884%
2026-01-02	15.7400	16.1000	15.1900	15.8000	+0.127%	2,108,879	-43.354%
2025-12-31	16.0400	16.0500	15.6050	15.7800	-1.866%	2,377,108	-43.283%
2025-12-30	16.4550	16.7399	16.0400	16.0800	-1.711%	2,827,322	-44.341%
2025-12-29	16.2000	16.4000	15.8050	16.3600	+0.925%	2,101,277	-45.293%
2025-12-26	16.1600	16.4080	15.9075	16.2100	-0.154%	1,547,591	-44.787%
2025-12-24	15.5600	16.3300	15.4100	16.2350	+4.338%	1,262,053	-44.872%
2025-12-23	15.5500	15.8900	15.1300	15.5600	-1.144%	1,736,944	-42.481%
2025-12-22	15.5800	15.8700	15.4100	15.7400	+1.385%	1,977,129	-43.139%
2025-12-19	15.5600	16.0400	15.4200	15.5250	-1.178%	4,991,211	-42.351%
2025-12-18	14.9250	16.0800	14.7900	15.7100	+6.798%	4,101,647	-43.030%
2025-12-17	14.5100	15.4500	14.2900	14.7100	+1.030%	4,336,354	-39.157%
2025-12-16	14.2600	14.9900	14.1600	14.5600	+3.704%	2,391,880	-38.530%
2025-12-15	14.7700	15.0000	14.0200	14.0400	-2.092%	2,759,026	-36.254%
2025-12-12	14.6400	14.9900	14.2320	14.3400	+0.561%	3,326,166	-37.587%
2025-12-11	14.5900	14.8800	14.1500	14.2600	-2.662%	2,097,091	-37.237%
2025-12-10	14.2400	14.7100	14.0200	14.6500	+3.096%	2,341,976	-38.908%
2025-12-09	13.9500	14.5000	13.9500	14.2100	+1.211%	1,886,977	-37.016%
2025-12-08	14.1600	14.4900	13.9400	14.0400	+0.429%	2,910,004	-36.254%
2025-12-05	14.1300	14.5000	13.8900	13.9800	-1.619%	2,225,063	-35.980%
2025-12-04	14.1700	14.5400	13.9900	14.2100	+0.353%	1,908,701	-37.016%
2025-12-03	14.4100	14.5799	14.0276	14.1600	+0.426%	2,077,146	-36.794%
2025-12-02	14.2200	14.2820	13.9650	14.1000	-0.212%	2,107,328	-36.525%
2025-12-01	14.3700	14.5000	13.8400	14.1300	-2.417%	2,231,424	-36.660%
2025-11-28	14.5100	14.6350	14.2600	14.4800	-0.069%	1,303,143	-38.191%
2025-11-26	14.4800	14.8850	14.3600	14.4900	+0.069%	2,736,518	-38.233%
2025-11-25	13.5500	14.6600	13.4603	14.4800	+8.060%	4,299,537	-38.191%
2025-11-24	13.4300	13.8050	13.2200	13.4000	-0.888%	2,710,514	-33.209%
2025-11-21	13.0500	13.6400	12.4400	13.5200	+3.443%	5,274,933	-33.802%
2025-11-20	13.6200	13.7700	12.9050	13.0700	-1.060%	2,507,120	-31.523%
2025-11-19	13.6800	13.8182	13.0850	13.2100	-3.294%	3,972,053	-32.248%
2025-11-18	13.8700	14.5800	13.6000	13.6600	-3.667%	4,138,778	-34.480%
2025-11-17	13.8500	14.5800	13.6301	14.1800	+2.383%	3,663,678	-36.883%
2025-11-14	13.9400	14.4800	13.7300	13.8500	-3.011%	2,812,462	-35.379%
2025-11-13	14.7000	15.2900	13.9200	14.2800	-3.318%	4,765,002	-37.325%
2025-11-12	15.5600	16.2400	14.4700	14.7700	-4.587%	8,038,662	-39.404%
2025-11-11	13.5900	15.5600	12.8000	15.4800	+38.091%	22,409,354	-42.183%
2025-11-10	11.2200	11.5350	11.1150	11.2100	+2.002%	7,721,285	-20.161%
2025-11-07	10.5900	11.2550	10.4900	10.9900	+1.571%	3,734,731	-18.562%
2025-11-06	11.4600	11.5000	10.7100	10.8200	-5.749%	3,146,932	-17.283%
2025-11-05	11.8700	12.2200	11.4700	11.4800	+2.592%	3,338,921	-22.038%
2025-11-04	11.6100	11.8988	11.1600	11.1900	-6.045%	3,402,217	-20.018%
2025-11-03	12.2700	12.4986	11.7950	11.9100	-2.457%	3,266,968	-24.853%
2025-10-31	12.2800	12.4000	11.9800	12.2100	+0.246%	2,853,498	-26.699%
2025-10-30	12.7500	12.8380	11.8900	12.1800	-0.895%	5,113,383	-26.519%
2025-10-29	12.5400	12.7500	12.1100	12.2900	-2.538%	2,464,872	-27.177%
2025-10-28	12.3400	12.8100	12.1826	12.6100	+2.354%	2,457,166	-29.025%
2025-10-27	12.4200	12.6799	12.1400	12.3200	+1.902%	2,903,914	-27.354%
2025-10-24	12.2000	12.3600	11.9800	12.0900	+0.332%	2,754,273	-25.972%
2025-10-23	11.7100	12.1200	11.5600	12.0500	+2.249%	2,563,073	-25.726%
2025-10-22	11.9400	12.0400	11.5700	11.7850	-3.004%	2,727,105	-24.056%
2025-10-21	11.7800	12.4700	11.7750	12.1500	+3.757%	4,487,690	-26.337%
2025-10-20	10.8700	12.1000	10.7200	11.7100	+14.133%	6,123,839	-23.570%
2025-10-17	10.2400	10.3999	10.0600	10.2600	-1.299%	1,846,690	-12.768%
2025-10-16	10.5400	10.9650	10.3450	10.3950	-1.282%	2,350,397	-13.901%
2025-10-15	10.6500	10.9900	10.3350	10.5300	+2.035%	2,837,179	-15.005%
2025-10-14	9.9900	10.6200	9.8700	10.3200	+1.375%	2,469,488	-13.275%
2025-10-13	9.8100	10.2050	9.6950	10.1800	+7.725%	2,586,534	-12.083%
2025-10-10	10.3200	10.3400	9.4250	9.4500	-7.534%	4,581,245	-5.291%
2025-10-09	10.4900	10.5400	10.0650	10.2200	-2.574%	2,906,747	-12.427%
2025-10-08	10.5550	10.6500	10.1800	10.4900	+0.962%	2,765,500	-14.681%
2025-10-07	10.1600	10.4990	9.9250	10.3900	+2.013%	3,096,017	-13.859%
2025-10-06	11.0200	11.1300	10.1300	10.1850	-7.325%	3,358,544	-12.126%
2025-10-03	11.2500	11.7850	10.8950	10.9900	-1.611%	3,467,548	-18.562%
2025-10-02	10.7000	11.2450	10.5200	11.1700	+4.981%	3,037,780	-19.875%
2025-10-01	10.5300	10.8200	10.4600	10.6400	+0.094%	2,524,860	-15.883%
2025-09-30	10.7400	10.8750	10.4050	10.6300	-1.024%	3,038,358	-15.804%
2025-09-29	10.5000	10.7900	10.3837	10.7400	+3.568%	4,961,945	-16.667%
2025-09-26	10.1400	10.4000	9.6750	10.3700	+2.775%	3,286,464	-13.693%
2025-09-25	9.8900	10.3100	9.8200	10.0900	0.000%	2,845,752	-11.298%
2025-09-24	10.5200	10.5200	9.9750	10.0900	-4.179%	3,509,697	-11.298%
2025-09-23	10.9200	11.1700	10.5100	10.5300	-1.955%	3,152,238	-15.005%
2025-09-22	10.9000	10.9000	10.4300	10.7400	-1.377%	3,078,106	-16.667%
2025-09-19	10.6500	10.9250	10.1500	10.8900	+1.681%	6,561,231	-17.815%
2025-09-18	10.4500	10.9480	10.3800	10.7100	+2.488%	4,319,431	-16.433%
2025-09-17	10.1700	10.5150	9.9700	10.4500	+3.774%	3,987,078	-14.354%
2025-09-16	9.9400	10.2500	9.8300	10.0700	+0.700%	5,365,092	-11.122%
2025-09-15	9.7600	10.3500	9.7600	10.0000	+5.932%	6,148,752	-10.500%
2025-09-12	9.2800	9.8250	9.1700	9.4400	+0.426%	4,292,964	-5.191%
2025-09-11	9.0300	9.5000	8.9600	9.4000	+5.856%	6,571,415	-4.787%
2025-09-10	8.6100	9.0754	8.5000	8.8800	+6.988%	6,645,892	+0.788%
2025-09-09	8.1200	8.3400	8.0200	8.3000	+0.851%	3,572,793	+7.831%
2025-09-08	8.7900	8.7900	8.1350	8.2300	-5.075%	3,388,178	+8.748%
2025-09-05	8.8000	8.8563	8.4200	8.6700	-0.115%	2,974,545	+3.230%
2025-09-04	8.3300	8.7200	8.2400	8.6800	+4.831%	5,037,988	+3.111%
2025-09-03	7.7000	8.2900	7.6800	8.2800	+8.235%	4,627,509	+8.092%
2025-09-02	7.3900	7.6500	7.3000	7.6500	+0.262%	2,515,253	+16.993%
2025-08-29	7.8800	7.8800	7.5950	7.6300	-2.179%	3,231,823	+17.300%
2025-08-28	7.7000	8.0000	7.6450	7.8000	+2.228%	4,273,292	+14.744%
2025-08-27	7.5900	7.8300	7.4700	7.6300	+0.926%	3,213,673	+17.300%
2025-08-26	7.2500	7.5800	7.2120	7.5600	+3.989%	3,607,482	+18.386%
2025-08-25	7.4550	7.5737	7.2400	7.2700	-4.468%	2,656,988	+23.109%
2025-08-22	7.6300	7.7000	7.3192	7.6100	-0.131%	5,005,545	+17.608%
2025-08-21	7.7500	7.8900	7.4500	7.6200	-6.158%	6,475,268	+17.454%
2025-08-20	7.7500	8.1800	7.5800	8.1200	+3.046%	2,732,574	+10.222%
2025-08-19	8.0900	8.1900	7.8200	7.8800	-1.990%	1,986,082	+13.579%
2025-08-18	7.7350	8.0700	7.6700	8.0400	+4.010%	2,872,873	+11.318%
2025-08-15	7.9400	7.9723	7.6650	7.7300	-1.779%	3,248,784	+15.783%
2025-08-14	7.5400	8.0050	7.5350	7.8700	+0.897%	3,578,505	+13.723%
2025-08-13	7.6750	7.9300	7.4800	7.8000	+1.961%	4,244,842	+14.744%
2025-08-12	6.6400	7.7000	6.5200	7.6500	+16.616%	8,098,404	+16.993%
2025-08-11	6.5200	6.8000	6.4400	6.5600	+2.500%	6,832,114	+36.433%
2025-08-08	7.0500	7.3700	6.3200	6.4000	+16.152%	15,810,302	+39.844%
2025-08-07	5.9300	6.0500	5.4200	5.5100	-4.174%	7,560,893	+62.432%
2025-08-06	5.7200	5.8000	5.4200	5.7500	+0.701%	3,591,749	+55.652%
2025-08-05	6.0100	6.0100	5.5900	5.7100	-1.040%	2,632,461	+56.743%
2025-08-04	5.3700	5.7800	5.3100	5.7700	+10.115%	2,478,558	+55.113%
2025-08-01	5.1300	5.3600	5.0000	5.2400	-0.380%	3,232,448	+70.802%
2025-07-31	5.2900	5.3850	5.2000	5.2600	-1.682%	1,778,326	+70.152%
2025-07-30	5.5800	5.5850	5.2550	5.3500	-2.904%	2,383,027	+67.290%
2025-07-29	5.6900	5.7000	5.3200	5.5100	-2.478%	3,177,426	+62.432%
2025-07-28	5.8500	5.8500	5.5500	5.6500	-1.910%	1,755,293	+58.407%
2025-07-25	6.1500	6.1500	5.7400	5.7600	-5.263%	2,185,682	+55.382%
2025-07-24	6.3500	6.3600	6.0400	6.0800	-4.851%	1,693,583	+47.204%
2025-07-23	6.4400	6.4992	6.1300	6.3900	-0.622%	2,341,529	+40.063%
2025-07-22	5.9200	6.6900	5.8950	6.4300	+8.799%	6,498,429	+39.191%
2025-07-21	5.9500	5.9850	5.7800	5.9100	+1.546%	1,924,700	+51.438%
2025-07-18	5.7500	5.9600	5.6700	5.8200	+3.191%	2,132,009	+53.780%
2025-07-17	5.4500	5.7450	5.4050	5.6400	+8.046%	4,531,965	+58.688%
2025-07-16	5.1800	5.2950	5.0400	5.2200	+2.353%	2,140,363	+71.456%
2025-07-15	5.2900	5.2900	5.0400	5.1000	-3.042%	2,194,803	+75.490%
2025-07-14	5.2500	5.3550	5.1800	5.2600	-0.567%	1,825,101	+70.152%
2025-07-11	5.4000	5.4400	5.2750	5.2900	-2.578%	1,340,692	+69.187%
2025-07-10	5.3400	5.5550	5.2900	5.4300	+1.495%	1,847,415	+64.825%
2025-07-09	5.3000	5.3750	5.1700	5.3500	+0.943%	1,847,775	+67.290%
2025-07-08	5.3000	5.4800	5.2100	5.3000	+1.145%	2,561,137	+68.868%
2025-07-07	5.1500	5.3250	5.1400	5.2400	-1.318%	2,313,700	+70.802%
2025-07-03	5.2400	5.4900	5.2300	5.3100	+1.336%	1,908,519	+68.550%
2025-07-02	5.0100	5.2700	4.9100	5.2400	+5.645%	2,729,403	+70.802%
2025-07-01	4.7600	5.3000	4.7100	4.9600	+3.549%	3,635,023	+80.444%
2025-06-30	4.9500	4.9500	4.7700	4.7900	-2.045%	2,563,476	+86.848%
2025-06-27	4.8900	5.0400	4.8050	4.8900	+1.875%	4,745,310	+83.027%
2025-06-26	4.8600	4.9035	4.7000	4.8000	-1.437%	2,509,871	+86.458%
2025-06-25	4.9000	4.9100	4.7250	4.8700	+0.206%	1,966,616	+83.778%
2025-06-24	4.9600	4.9700	4.7750	4.8600	-0.816%	3,390,026	+84.156%
2025-06-23	5.0200	5.0250	4.7100	4.9000	-3.733%	4,302,195	+82.653%
2025-06-20	5.1800	5.2200	5.0542	5.0900	-0.196%	2,873,898	+75.835%
2025-06-18	5.1300	5.1900	5.0200	5.1000	-1.354%	1,782,571	+75.490%
2025-06-17	5.2000	5.3250	5.0999	5.1700	-2.453%	2,077,603	+73.114%
2025-06-16	5.1400	5.3700	5.0800	5.3000	+6.855%	2,771,587	+68.868%
2025-06-13	5.2050	5.2700	4.9250	4.9600	-6.942%	3,491,822	+80.444%
2025-06-12	5.4700	5.4900	5.1500	5.3300	-1.296%	2,921,782	+67.917%
2025-06-11	5.8800	5.8800	5.3800	5.4000	-7.057%	5,364,689	+65.741%
2025-06-10	6.1400	6.1700	5.7700	5.8100	-5.065%	2,789,689	+54.045%
2025-06-09	5.8500	6.3500	5.8450	6.1200	+7.180%	4,265,038	+46.242%
2025-06-06	5.6900	5.8300	5.6100	5.7100	+2.513%	1,706,949	+56.743%
2025-06-05	5.5500	5.8600	5.5200	5.5700	+0.723%	2,188,596	+60.682%
2025-06-04	5.6900	5.6900	5.5000	5.5300	-2.297%	1,963,355	+61.844%
2025-06-03	5.4900	5.7100	5.3200	5.6600	+5.400%	2,481,467	+58.127%
2025-06-02	5.5900	5.6300	5.2601	5.3700	-4.956%	2,360,266	+66.667%
2025-05-30	5.5500	5.8150	5.5100	5.6500	+1.802%	3,520,965	+58.407%
2025-05-29	5.5200	5.7900	5.4200	5.5500	+3.545%	3,127,331	+61.261%
2025-05-28	5.5100	5.5674	5.3100	5.3600	-2.011%	2,265,737	+66.978%
2025-05-27	5.3000	5.6400	5.1900	5.4700	+4.990%	4,282,743	+63.620%
2025-05-23	5.0200	5.3700	5.0200	5.2100	-0.573%	2,203,829	+71.785%
2025-05-22	4.9900	5.2900	4.9900	5.2400	+4.175%	3,340,401	+70.802%
2025-05-21	5.2000	5.2000	4.9800	5.0300	-5.273%	4,134,347	+77.932%
2025-05-20	5.4200	5.4500	5.2300	5.3100	-2.210%	3,453,115	+68.550%
2025-05-19	5.3100	5.4950	5.2200	5.4300	-0.912%	2,116,454	+64.825%
2025-05-16	5.2700	5.5800	5.2500	5.4800	+3.985%	2,675,901	+63.321%
2025-05-15	5.5900	5.6600	5.1800	5.2700	-7.544%	3,396,411	+69.829%
2025-05-14	5.5200	5.9700	5.5200	5.7000	+3.636%	4,760,627	+57.018%
2025-05-13	5.6150	5.7100	5.4100	5.5000	-1.786%	3,692,923	+62.727%
2025-05-12	5.4500	5.6500	5.2700	5.6000	+10.891%	8,055,190	+59.821%
2025-05-09	6.1000	6.1000	4.8200	5.0500	-30.727%	16,118,018	+77.228%
2025-05-08	7.1800	7.6050	7.0700	7.2900	+3.404%	7,942,461	+22.771%
2025-05-07	6.8900	7.1950	6.7700	7.0500	+2.920%	3,554,137	+26.950%
2025-05-06	6.4000	6.8800	6.3550	6.8500	+6.532%	3,568,591	+30.657%
2025-05-05	6.0400	6.7000	6.0200	6.4300	+4.214%	3,117,950	+39.191%
2025-05-02	5.9800	6.3450	5.9700	6.1700	+5.111%	3,762,656	+45.057%
2025-05-01	5.9800	6.0750	5.8400	5.8700	+1.207%	1,815,641	+52.470%
2025-04-30	5.7100	5.8950	5.5700	5.8000	-2.685%	3,006,553	+54.310%
2025-04-29	6.1200	6.1500	5.9000	5.9600	-2.773%	1,613,757	+50.168%
2025-04-28	6.2800	6.3292	5.9700	6.1300	-1.605%	1,881,954	+46.003%
2025-04-25	6.0600	6.2650	5.9300	6.2300	+2.131%	1,688,761	+43.660%
2025-04-24	5.8100	6.1750	5.7900	6.1000	+5.719%	1,790,681	+46.721%
2025-04-23	5.7700	5.9900	5.6250	5.7700	+5.100%	2,512,260	+55.113%
2025-04-22	5.3700	5.6850	5.3200	5.4900	+4.175%	3,540,954	+63.024%
2025-04-21	5.3400	5.3400	5.0200	5.2700	-2.045%	2,329,762	+69.829%
2025-04-17	5.1600	5.4000	5.0900	5.3800	+4.873%	1,805,915	+66.357%
2025-04-16	5.0200	5.2800	4.9700	5.1300	+0.786%	2,174,357	+74.464%
2025-04-15	5.1000	5.3100	5.0500	5.0900	-1.547%	2,164,712	+75.835%
2025-04-14	5.2000	5.2700	5.0000	5.1700	+3.711%	2,611,574	+73.114%
2025-04-11	5.0600	5.0900	4.7900	4.9850	-3.016%	2,064,337	+79.539%

.dark-mode .dxp5Kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxp5Kj{ color: #333333; background-color: white; border: 2px solid #333333; }REALThe RealReal, Inc. Common Stockstock NASDAQ

REAL
The RealReal, Inc. Common Stock
stock NASDAQ