The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
12.16
-0.27 (-2.17%)
At close: Jun 26, 2026, 4:00 PM EDT
11.91
-0.25 (-2.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.40 | 12.59 | 12.04 | 12.16 | 12.16 | -2.17% | 4,965,830 |
| Jun 25, 2026 | 12.94 | 13.26 | 12.28 | 12.43 | 12.43 | -3.34% | 5,969,242 |
| Jun 24, 2026 | 12.28 | 13.14 | 12.25 | 12.86 | 12.86 | 5.32% | 3,470,639 |
| Jun 23, 2026 | 11.98 | 12.65 | 11.85 | 12.21 | 12.21 | -1.13% | 4,629,169 |
| Jun 22, 2026 | 12.43 | 12.85 | 12.01 | 12.35 | 12.35 | -0.80% | 4,600,678 |
| Jun 18, 2026 | 11.86 | 12.71 | 11.84 | 12.45 | 12.45 | 9.31% | 6,344,041 |
| Jun 17, 2026 | 11.44 | 11.99 | 11.15 | 11.39 | 11.39 | 0.71% | 3,033,889 |
| Jun 16, 2026 | 11.12 | 11.40 | 11.03 | 11.31 | 11.31 | 2.17% | 2,049,515 |
| Jun 15, 2026 | 10.79 | 11.72 | 10.66 | 11.07 | 11.07 | 7.68% | 3,981,724 |
| Jun 12, 2026 | 9.95 | 10.30 | 9.77 | 10.28 | 10.28 | 4.47% | 2,233,410 |
| Jun 11, 2026 | 9.16 | 9.99 | 9.02 | 9.84 | 9.84 | 7.89% | 2,954,563 |
| Jun 10, 2026 | 9.33 | 9.56 | 9.10 | 9.12 | 9.12 | -4.40% | 2,878,722 |
| Jun 9, 2026 | 9.34 | 9.69 | 8.93 | 9.54 | 9.54 | 3.70% | 3,760,666 |
| Jun 8, 2026 | 8.95 | 9.35 | 8.81 | 9.20 | 9.20 | 3.72% | 2,459,107 |
| Jun 5, 2026 | 9.00 | 9.06 | 8.72 | 8.87 | 8.87 | -2.31% | 2,324,395 |
| Jun 4, 2026 | 9.19 | 9.37 | 8.91 | 9.08 | 9.08 | -0.44% | 2,450,898 |
| Jun 3, 2026 | 9.79 | 9.79 | 8.84 | 9.12 | 9.12 | -6.84% | 3,117,645 |
| Jun 2, 2026 | 9.68 | 9.94 | 9.57 | 9.79 | 9.79 | 0.93% | 2,476,540 |
| Jun 1, 2026 | 9.46 | 9.79 | 9.35 | 9.70 | 9.70 | 0.62% | 2,909,139 |
| May 29, 2026 | 9.70 | 9.77 | 9.41 | 9.64 | 9.64 | -1.73% | 2,648,450 |
| May 28, 2026 | 9.52 | 9.94 | 9.39 | 9.81 | 9.81 | 1.98% | 2,678,820 |
| May 27, 2026 | 9.50 | 9.91 | 9.50 | 9.62 | 9.62 | 1.26% | 2,881,914 |
| May 26, 2026 | 9.31 | 9.82 | 9.31 | 9.50 | 9.50 | 3.26% | 4,079,158 |
| May 22, 2026 | 9.25 | 9.38 | 9.05 | 9.20 | 9.20 | -0.76% | 2,152,509 |
| May 21, 2026 | 9.20 | 9.50 | 9.02 | 9.27 | 9.27 | -1.80% | 2,885,806 |
| May 20, 2026 | 8.92 | 9.66 | 8.69 | 9.44 | 9.44 | 5.24% | 4,132,249 |
| May 19, 2026 | 9.40 | 9.41 | 8.89 | 8.97 | 8.97 | -5.18% | 3,094,120 |
| May 18, 2026 | 9.20 | 9.64 | 9.09 | 9.46 | 9.46 | 4.42% | 3,156,947 |
| May 15, 2026 | 9.18 | 9.41 | 8.93 | 9.06 | 9.06 | -3.10% | 2,801,662 |
| May 14, 2026 | 9.48 | 9.66 | 9.21 | 9.35 | 9.35 | -0.64% | 2,681,474 |
| May 13, 2026 | 9.10 | 9.70 | 8.92 | 9.41 | 9.41 | 0.64% | 4,017,790 |
| May 12, 2026 | 9.87 | 9.87 | 9.15 | 9.35 | 9.35 | -6.22% | 5,711,343 |
| May 11, 2026 | 10.01 | 10.17 | 9.76 | 9.97 | 9.97 | -2.83% | 5,106,338 |
| May 8, 2026 | 10.26 | 10.82 | 9.26 | 10.26 | 10.26 | -17.26% | 14,368,566 |
| May 7, 2026 | 13.22 | 13.39 | 12.16 | 12.40 | 12.40 | -4.62% | 8,932,387 |
| May 6, 2026 | 13.08 | 13.22 | 12.86 | 13.00 | 13.00 | 2.20% | 2,860,005 |
| May 5, 2026 | 13.08 | 13.39 | 12.68 | 12.72 | 12.72 | -1.01% | 3,757,520 |
| May 4, 2026 | 11.79 | 12.88 | 11.77 | 12.85 | 12.85 | 9.18% | 6,865,671 |
| May 1, 2026 | 11.84 | 12.03 | 11.58 | 11.77 | 11.77 | -1.01% | 1,796,594 |
| Apr 30, 2026 | 11.79 | 12.00 | 11.59 | 11.89 | 11.89 | 1.02% | 2,052,176 |
| Apr 29, 2026 | 11.79 | 12.00 | 11.53 | 11.77 | 11.77 | -0.08% | 2,762,216 |
| Apr 28, 2026 | 11.58 | 11.85 | 11.23 | 11.78 | 11.78 | 1.03% | 1,875,529 |
| Apr 27, 2026 | 12.35 | 12.77 | 11.58 | 11.66 | 11.66 | -5.05% | 4,118,223 |
| Apr 24, 2026 | 12.53 | 12.61 | 12.06 | 12.28 | 12.28 | -2.07% | 2,422,879 |
| Apr 23, 2026 | 12.06 | 12.56 | 12.03 | 12.54 | 12.54 | 2.45% | 2,877,098 |
| Apr 22, 2026 | 11.99 | 12.28 | 11.82 | 12.24 | 12.24 | 5.43% | 2,514,637 |
| Apr 21, 2026 | 11.81 | 12.90 | 11.53 | 11.61 | 11.61 | -1.86% | 2,923,739 |
| Apr 20, 2026 | 12.08 | 12.33 | 11.53 | 11.83 | 11.83 | -2.07% | 2,702,127 |
| Apr 17, 2026 | 11.71 | 12.47 | 11.71 | 12.08 | 12.08 | 6.62% | 4,125,543 |
| Apr 16, 2026 | 10.63 | 11.47 | 10.63 | 11.33 | 11.33 | 7.90% | 3,899,023 |
| Apr 15, 2026 | 10.59 | 10.83 | 10.33 | 10.50 | 10.50 | -0.66% | 1,548,454 |
| Apr 14, 2026 | 10.52 | 10.80 | 10.44 | 10.57 | 10.57 | 2.03% | 1,895,746 |
| Apr 13, 2026 | 9.51 | 10.38 | 9.45 | 10.36 | 10.36 | 6.91% | 2,370,426 |
| Apr 10, 2026 | 9.70 | 9.88 | 9.63 | 9.69 | 9.69 | - | 1,963,539 |
| Apr 9, 2026 | 10.13 | 10.18 | 9.57 | 9.69 | 9.69 | -4.63% | 2,084,574 |
| Apr 8, 2026 | 10.23 | 10.50 | 9.96 | 10.16 | 10.16 | 10.20% | 3,438,128 |
| Apr 7, 2026 | 9.22 | 9.36 | 9.00 | 9.22 | 9.22 | -1.91% | 3,057,897 |
| Apr 6, 2026 | 9.23 | 9.64 | 9.18 | 9.40 | 9.40 | 3.07% | 2,353,791 |
| Apr 2, 2026 | 8.90 | 9.32 | 8.77 | 9.12 | 9.12 | -1.72% | 2,189,160 |
| Apr 1, 2026 | 9.29 | 9.42 | 9.02 | 9.28 | 9.28 | 2.20% | 3,393,532 |
| Mar 31, 2026 | 8.47 | 9.18 | 8.39 | 9.08 | 9.08 | 11.82% | 4,372,884 |
| Mar 30, 2026 | 8.65 | 8.75 | 8.05 | 8.12 | 8.12 | -5.25% | 5,948,465 |
| Mar 27, 2026 | 8.89 | 8.99 | 8.48 | 8.57 | 8.57 | -4.78% | 2,931,273 |
| Mar 26, 2026 | 8.98 | 9.27 | 8.95 | 9.00 | 9.00 | -1.64% | 1,972,617 |
| Mar 25, 2026 | 9.07 | 9.22 | 8.73 | 9.15 | 9.15 | 3.39% | 2,925,102 |
| Mar 24, 2026 | 9.20 | 9.36 | 8.78 | 8.85 | 8.85 | -5.14% | 2,836,623 |
| Mar 23, 2026 | 9.03 | 9.61 | 9.03 | 9.33 | 9.33 | 7.99% | 4,300,007 |
| Mar 20, 2026 | 9.14 | 9.24 | 8.57 | 8.64 | 8.64 | -6.29% | 4,936,996 |
| Mar 19, 2026 | 9.30 | 9.46 | 9.12 | 9.22 | 9.22 | -2.33% | 3,115,657 |
| Mar 18, 2026 | 9.85 | 9.91 | 9.34 | 9.44 | 9.44 | -5.03% | 2,379,468 |
| Mar 17, 2026 | 9.97 | 10.23 | 9.90 | 9.94 | 9.94 | 1.53% | 2,432,966 |
| Mar 16, 2026 | 9.81 | 10.02 | 9.72 | 9.79 | 9.79 | 2.41% | 2,619,232 |
| Mar 13, 2026 | 10.08 | 10.21 | 9.44 | 9.56 | 9.56 | -4.11% | 2,985,643 |
| Mar 12, 2026 | 9.75 | 10.04 | 9.64 | 9.97 | 9.97 | -0.70% | 3,573,562 |
| Mar 11, 2026 | 10.44 | 10.63 | 9.81 | 10.04 | 10.04 | -5.73% | 5,470,362 |
| Mar 10, 2026 | 10.97 | 11.10 | 10.64 | 10.65 | 10.65 | -2.02% | 3,295,017 |
| Mar 9, 2026 | 10.86 | 11.00 | 10.27 | 10.87 | 10.87 | -3.89% | 3,161,763 |
| Mar 6, 2026 | 11.07 | 11.37 | 10.88 | 11.31 | 11.31 | -0.53% | 1,981,843 |
| Mar 5, 2026 | 11.67 | 12.11 | 11.01 | 11.37 | 11.37 | -6.27% | 3,276,313 |
| Mar 4, 2026 | 11.80 | 12.40 | 11.76 | 12.13 | 12.13 | 4.30% | 3,242,236 |
| Mar 3, 2026 | 11.27 | 11.71 | 10.77 | 11.63 | 11.63 | -2.02% | 4,328,181 |
| Mar 2, 2026 | 11.60 | 11.98 | 11.35 | 11.87 | 11.87 | -3.18% | 5,485,101 |
| Feb 27, 2026 | 13.99 | 14.06 | 11.88 | 12.26 | 12.26 | -1.05% | 11,996,666 |
| Feb 26, 2026 | 12.15 | 12.51 | 11.94 | 12.39 | 12.39 | 3.08% | 7,596,008 |
| Feb 25, 2026 | 11.72 | 12.16 | 11.40 | 12.02 | 12.02 | 3.53% | 4,201,861 |
| Feb 24, 2026 | 10.94 | 11.76 | 10.85 | 11.61 | 11.61 | 5.83% | 4,281,216 |
| Feb 23, 2026 | 11.00 | 11.09 | 10.55 | 10.97 | 10.97 | -1.26% | 3,849,705 |
| Feb 20, 2026 | 10.93 | 11.44 | 10.72 | 11.11 | 11.11 | -0.45% | 2,742,148 |
| Feb 19, 2026 | 11.21 | 11.37 | 10.87 | 11.16 | 11.16 | -2.28% | 1,823,858 |
| Feb 18, 2026 | 11.00 | 11.58 | 10.88 | 11.42 | 11.42 | 4.77% | 3,397,233 |
| Feb 17, 2026 | 11.25 | 11.38 | 10.58 | 10.90 | 10.90 | -4.80% | 3,325,793 |
| Feb 13, 2026 | 10.79 | 11.61 | 10.72 | 11.45 | 11.45 | 6.51% | 3,641,690 |
| Feb 12, 2026 | 11.90 | 11.92 | 10.68 | 10.75 | 10.75 | -9.13% | 4,579,040 |
| Feb 11, 2026 | 12.64 | 12.68 | 11.77 | 11.83 | 11.83 | -4.90% | 2,947,890 |
| Feb 10, 2026 | 12.79 | 12.98 | 12.29 | 12.44 | 12.44 | -3.57% | 1,838,855 |
| Feb 9, 2026 | 12.88 | 12.99 | 12.35 | 12.90 | 12.90 | -1.45% | 1,887,432 |
| Feb 6, 2026 | 12.65 | 13.26 | 12.51 | 13.09 | 13.09 | 4.14% | 2,453,485 |
| Feb 5, 2026 | 13.57 | 13.57 | 12.40 | 12.57 | 12.57 | -7.84% | 4,433,352 |
| Feb 4, 2026 | 14.55 | 14.55 | 13.18 | 13.64 | 13.64 | -5.87% | 3,635,042 |
| Feb 3, 2026 | 14.79 | 15.16 | 14.20 | 14.49 | 14.49 | -1.50% | 2,263,792 |