Skip to main content
The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
11.78
+0.12 (1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
11.75
-0.03 (-0.25%)
Pre-market: Apr 29, 2026, 8:38 AM EDT

The RealReal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.5811.8511.2311.7811.781.03%1,875,461
Apr 27, 202612.3512.7711.5811.6611.66-5.05%4,101,678
Apr 24, 202612.5312.6112.0612.2812.28-2.07%2,281,321
Apr 23, 202612.0612.5612.0312.5412.542.45%2,876,114
Apr 22, 202611.9912.2811.8212.2412.245.43%2,492,721
Apr 21, 202611.8112.9011.5311.6111.61-1.86%2,920,731
Apr 20, 202612.0812.3311.5311.8311.83-2.07%2,552,934
Apr 17, 202611.7112.4711.7112.0812.086.62%4,125,243
Apr 16, 202610.6311.4710.6311.3311.337.90%2,878,276
Apr 15, 202610.5910.8310.3310.5010.50-0.66%1,546,503
Apr 14, 202610.5210.8010.4410.5710.572.03%1,895,744
Apr 13, 20269.5110.389.4510.3610.366.91%2,364,122
Apr 10, 20269.709.889.639.699.69-1,963,422
Apr 9, 202610.1310.189.579.699.69-4.63%2,082,589
Apr 8, 202610.2310.509.9610.1610.1610.20%3,434,046
Apr 7, 20269.229.369.009.229.22-1.91%2,926,646
Apr 6, 20269.239.649.189.409.403.07%2,353,656
Apr 2, 20268.909.328.779.129.12-1.72%2,189,060
Apr 1, 20269.299.429.029.289.282.20%3,393,532
Mar 31, 20268.479.188.399.089.0811.82%4,372,575
Mar 30, 20268.658.758.058.128.12-5.25%5,902,394
Mar 27, 20268.898.998.488.578.57-4.78%2,931,123
Mar 26, 20268.989.278.959.009.00-1.64%1,972,617
Mar 25, 20269.079.228.739.159.153.39%2,925,081
Mar 24, 20269.209.368.788.858.85-5.14%2,836,623
Mar 23, 20269.039.619.039.339.337.99%4,300,007
Mar 20, 20269.149.248.578.648.64-6.29%4,936,996
Mar 19, 20269.309.469.129.229.22-2.33%3,115,657
Mar 18, 20269.859.919.349.449.44-5.03%2,379,468
Mar 17, 20269.9710.239.909.949.941.53%2,432,966
Mar 16, 20269.8110.029.729.799.792.41%2,619,232
Mar 13, 202610.0810.219.449.569.56-4.11%2,985,643
Mar 12, 20269.7510.049.649.979.97-0.70%3,573,562
Mar 11, 202610.4410.639.8110.0410.04-5.73%5,470,362
Mar 10, 202610.9711.1010.6410.6510.65-2.02%3,295,017
Mar 9, 202610.8611.0010.2710.8710.87-3.89%3,161,763
Mar 6, 202611.0711.3710.8811.3111.31-0.53%1,981,843
Mar 5, 202611.6712.1111.0111.3711.37-6.27%3,276,313
Mar 4, 202611.8012.4011.7612.1312.134.30%3,242,236
Mar 3, 202611.2711.7110.7711.6311.63-2.02%4,328,181
Mar 2, 202611.6011.9811.3511.8711.87-3.18%5,485,101
Feb 27, 202613.9914.0611.8812.2612.26-1.05%11,996,666
Feb 26, 202612.1512.5111.9412.3912.393.08%7,596,008
Feb 25, 202611.7212.1611.4012.0212.023.53%4,201,861
Feb 24, 202610.9411.7610.8511.6111.615.83%4,281,216
Feb 23, 202611.0011.0910.5510.9710.97-1.26%3,849,705
Feb 20, 202610.9311.4410.7211.1111.11-0.45%2,742,148
Feb 19, 202611.2111.3710.8711.1611.16-2.28%1,823,858
Feb 18, 202611.0011.5810.8811.4211.424.77%3,397,233
Feb 17, 202611.2511.3810.5810.9010.90-4.80%3,325,793
Feb 13, 202610.7911.6110.7211.4511.456.51%3,641,690
Feb 12, 202611.9011.9210.6810.7510.75-9.13%4,579,040
Feb 11, 202612.6412.6811.7711.8311.83-4.90%2,947,890
Feb 10, 202612.7912.9812.2912.4412.44-3.57%1,838,855
Feb 9, 202612.8812.9912.3512.9012.90-1.45%1,887,432
Feb 6, 202612.6513.2612.5113.0913.094.14%2,453,485
Feb 5, 202613.5713.5712.4012.5712.57-7.84%4,433,352
Feb 4, 202614.5514.5513.1813.6413.64-5.87%3,635,042
Feb 3, 202614.7915.1614.2014.4914.49-1.50%2,263,792
Feb 2, 202614.4414.7314.0114.7114.710.27%4,063,366
Jan 30, 202615.2515.5514.5414.6714.67-4.99%2,829,528
Jan 29, 202615.2115.6615.1915.4415.440.98%1,873,679
Jan 28, 202616.5016.5015.1415.2915.29-4.97%2,633,047
Jan 27, 202616.0616.1415.4016.0916.091.32%1,900,738
Jan 26, 202615.1515.9215.0515.8815.884.34%2,349,889
Jan 23, 202616.2116.3615.2015.2215.22-6.28%2,555,134
Jan 22, 202616.9117.3916.2016.2416.24-2.05%2,298,324
Jan 21, 202616.1516.7115.9616.5816.583.69%6,192,803
Jan 20, 202616.4116.8015.9215.9915.99-3.62%2,037,442
Jan 16, 202616.1116.6615.9016.5916.591.65%1,955,100
Jan 15, 202616.5816.9716.2716.3216.32-1.69%2,329,803
Jan 14, 202616.9817.2516.2816.6016.60-1.78%2,841,894
Jan 13, 202616.7516.9916.4816.9016.901.14%1,789,656
Jan 12, 202616.2116.9015.9616.7116.711.58%2,181,833
Jan 9, 202616.2516.5015.6716.4516.450.73%2,521,241
Jan 8, 202616.2316.7116.1616.3316.33-0.73%4,121,547
Jan 7, 202616.2116.6616.0516.4516.450.49%2,356,446
Jan 6, 202615.6716.7215.4516.3716.374.47%2,976,262
Jan 5, 202615.7716.2215.2015.6715.67-0.82%2,300,760
Jan 2, 202615.7416.1015.1915.8015.800.13%2,108,879
Dec 31, 202516.0416.0515.6115.7815.78-1.87%2,377,108
Dec 30, 202516.4616.7416.0416.0816.08-1.71%2,827,322
Dec 29, 202516.2016.4015.8116.3616.360.93%2,101,277
Dec 26, 202516.1616.4115.9116.2116.21-0.15%1,547,404
Dec 24, 202515.5616.3315.4116.2416.244.34%1,262,053
Dec 23, 202515.5515.8915.1315.5615.56-1.14%1,736,944
Dec 22, 202515.5815.8715.4115.7415.741.38%1,977,129
Dec 19, 202515.5616.0415.4215.5315.53-1.18%4,991,211
Dec 18, 202514.9316.0814.7915.7115.716.80%4,101,647
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