Skip to main content
The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
10.42
-0.89 (-7.87%)
Mar 9, 2026, 1:55 PM EDT - Market open

The RealReal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.0711.3710.8811.3111.31-0.53%1,981,748
Mar 5, 202611.6712.1111.0111.3711.37-6.27%3,255,558
Mar 4, 202611.8012.4011.7612.1312.134.30%3,242,031
Mar 3, 202611.2711.7110.7711.6311.63-2.02%4,327,865
Mar 2, 202611.6011.9811.3511.8711.87-3.18%5,425,322
Feb 27, 202613.9914.0611.8812.2612.26-1.05%11,742,545
Feb 26, 202612.1512.5111.9412.3912.393.08%6,951,701
Feb 25, 202611.7212.1611.4012.0212.023.53%4,036,933
Feb 24, 202610.9411.7610.8511.6111.615.83%4,280,355
Feb 23, 202611.0011.0910.5510.9710.97-1.26%3,838,639
Feb 20, 202610.9311.4410.7211.1111.11-0.45%2,672,141
Feb 19, 202611.2111.3710.8711.1611.16-2.28%1,823,858
Feb 18, 202611.0011.5810.8811.4211.424.77%3,396,702
Feb 17, 202611.2511.3810.5810.9010.90-4.80%3,325,693
Feb 13, 202610.7911.6110.7211.4511.456.51%3,641,690
Feb 12, 202611.9011.9210.6810.7510.75-9.13%4,576,872
Feb 11, 202612.6412.6811.7711.8311.83-4.90%2,947,758
Feb 10, 202612.7912.9812.2912.4412.44-3.57%1,832,237
Feb 9, 202612.8812.9912.3512.9012.90-1.45%1,886,667
Feb 6, 202612.6513.2612.5113.0913.094.14%2,453,266
Feb 5, 202613.5713.5712.4012.5712.57-7.84%4,432,323
Feb 4, 202614.5514.5513.1813.6413.64-5.87%3,633,870
Feb 3, 202614.7915.1614.2014.4914.49-1.50%2,263,670
Feb 2, 202614.4414.7314.0114.7114.710.27%4,063,361
Jan 30, 202615.2515.5514.5414.6714.67-4.99%2,825,238
Jan 29, 202615.2115.6615.1915.4415.440.98%1,636,885
Jan 28, 202616.5016.5015.1415.2915.29-4.97%2,632,395
Jan 27, 202616.0616.1415.4016.0916.091.32%1,899,589
Jan 26, 202615.1515.9215.0515.8815.884.34%2,349,560
Jan 23, 202616.2116.3615.2015.2215.22-6.28%2,551,671
Jan 22, 202616.9117.3916.2016.2416.24-2.05%2,298,102
Jan 21, 202616.1516.7115.9616.5816.583.69%6,192,777
Jan 20, 202616.4116.8015.9215.9915.99-3.62%2,036,688
Jan 16, 202616.1116.6615.9016.5916.591.65%1,955,070
Jan 15, 202616.5816.9716.2716.3216.32-1.69%2,326,067
Jan 14, 202616.9817.2516.2816.6016.60-1.78%2,841,785
Jan 13, 202616.7516.9916.4816.9016.901.14%1,789,260
Jan 12, 202616.2116.9015.9616.7116.711.58%2,181,283
Jan 9, 202616.2516.5015.6716.4516.450.73%2,519,694
Jan 8, 202616.2316.7116.1616.3316.33-0.73%4,121,116
Jan 7, 202616.2116.6616.0516.4516.450.49%2,356,425
Jan 6, 202615.6716.7215.4516.3716.374.47%2,974,607
Jan 5, 202615.7716.2215.2015.6715.67-0.82%2,299,437
Jan 2, 202615.7416.1015.1915.8015.800.13%2,108,337
Dec 31, 202516.0416.0515.6115.7815.78-1.87%1,968,609
Dec 30, 202516.4616.7416.0416.0816.08-1.71%2,602,985
Dec 29, 202516.2016.4015.8116.3616.360.93%2,101,227
Dec 26, 202516.1616.4115.9116.2116.21-0.15%1,547,054
Dec 24, 202515.5616.3315.4116.2416.244.34%1,261,371
Dec 23, 202515.5515.8915.1315.5615.56-1.14%1,736,675
Dec 22, 202515.5815.8715.4115.7415.741.38%1,956,754
Dec 19, 202515.5616.0415.4215.5315.53-1.18%4,983,814
Dec 18, 202514.9316.0814.7915.7115.716.80%4,018,942
Dec 17, 202514.5115.4514.2914.7114.711.03%4,336,354
Dec 16, 202514.2614.9914.1614.5614.563.70%2,391,880
Dec 15, 202514.7715.0014.0214.0414.04-2.09%2,759,026
Dec 12, 202514.6414.9914.2314.3414.340.56%3,331,113
Dec 11, 202514.5914.8814.1514.2614.26-2.66%2,102,733
Dec 10, 202514.2414.7114.0214.6514.653.10%2,348,824
Dec 9, 202513.9514.5013.9514.2114.211.21%1,886,977
Dec 8, 202514.1614.4913.9414.0414.040.43%2,920,330
Dec 5, 202514.1314.5013.8913.9813.98-1.62%2,230,922
Dec 4, 202514.1714.5413.9914.2114.210.35%1,908,701
Dec 3, 202514.4114.5814.0314.1614.160.43%2,077,146
Dec 2, 202514.2214.2813.9714.1014.10-0.21%2,107,328
Dec 1, 202514.3714.5013.8414.1314.13-2.42%2,231,424
Nov 28, 202514.5114.6414.2614.4814.48-0.07%1,303,143
Nov 26, 202514.4814.8914.3614.4914.490.07%2,736,518
Nov 25, 202513.5514.6613.4614.4814.488.06%4,299,537
Nov 24, 202513.4313.8113.2213.4013.40-0.89%2,717,219
Nov 21, 202513.0513.6412.4413.5213.523.44%5,286,548
Nov 20, 202513.6213.7712.9113.0713.07-1.06%2,507,220
Nov 19, 202513.6813.8213.0913.2113.21-3.29%3,980,303
Nov 18, 202513.8714.5813.6013.6613.66-3.67%4,138,778
Nov 17, 202513.8514.5813.6314.1814.182.38%3,663,678
Nov 14, 202513.9414.4813.7313.8513.85-3.01%2,812,462
Nov 13, 202514.7015.2913.9214.2814.28-3.32%4,769,453
Nov 12, 202515.5616.2414.4714.7714.77-4.59%8,039,062
Nov 11, 202513.5915.5612.8015.4815.4838.09%22,409,954
Nov 10, 202511.2211.5411.1211.2111.212.00%7,721,285
Nov 7, 202510.5911.2610.4910.9910.991.57%3,734,891
Nov 6, 202511.4611.5010.7110.8210.82-5.75%3,146,932
Nov 5, 202511.8712.2211.4711.4811.482.59%3,338,921
Nov 4, 202511.6111.9011.1611.1911.19-6.05%3,402,217
Nov 3, 202512.2712.5011.8011.9111.91-2.46%3,268,238
Oct 31, 202512.2812.4011.9812.2112.210.25%2,853,498
Oct 30, 202512.7512.8411.8912.1812.18-0.90%5,113,383
Oct 29, 202512.5412.7512.1112.2912.29-2.54%2,464,872
Oct 28, 202512.3412.8112.1812.6112.612.35%2,457,166
Oct 27, 202512.4212.6812.1412.3212.321.90%2,903,914
Oct 24, 202512.2012.3611.9812.0912.090.33%2,754,273
Oct 23, 202511.7112.1211.5612.0512.052.25%2,563,073
Oct 22, 202511.9412.0411.5711.7911.79-3.00%2,727,105
Oct 21, 202511.7812.4711.7812.1512.153.76%4,487,690
Oct 20, 202510.8712.1010.7211.7111.7114.13%6,123,839
Oct 17, 202510.2410.4010.0610.2610.26-1.30%1,846,690
Oct 16, 202510.5410.9710.3510.4010.40-1.28%2,350,397
Oct 15, 202510.6510.9910.3410.5310.532.03%2,837,179
Oct 14, 20259.9910.629.8710.3210.321.38%2,469,488
Oct 13, 20259.8110.219.7010.1810.187.72%2,586,534