The RealReal, Inc. - REAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.59	10.99	10.99	11.26	10.49	3.72M
November 06, 2025	11.46	10.82	10.82	11.5	10.71	3.15M
November 05, 2025	11.87	11.48	11.48	12.22	11.47	3.34M
November 04, 2025	11.61	11.19	11.19	11.9	11.17	3.4M
November 03, 2025	12.27	11.91	11.91	12.5	11.8	3.27M
October 31, 2025	12.28	12.21	12.21	12.4	11.98	2.85M
October 30, 2025	12.75	12.18	12.18	12.84	11.89	5.11M
October 29, 2025	12.54	12.29	12.29	12.75	12.11	2.46M
October 28, 2025	12.34	12.61	12.61	12.81	12.18	2.46M
October 27, 2025	12.42	12.32	12.32	12.68	12.14	2.9M
October 24, 2025	12.2	12.09	12.09	12.36	11.98	2.75M
October 23, 2025	11.71	12.05	12.05	12.12	11.56	2.37M
October 22, 2025	11.98	11.79	11.79	12.04	11.57	2.65M
October 21, 2025	11.78	12.15	12.15	12.47	11.78	4.48M
October 20, 2025	10.87	11.71	11.71	12.1	10.72	6.12M
October 17, 2025	10.24	10.26	10.26	10.4	10.06	1.85M
October 16, 2025	10.54	10.4	10.4	10.97	10.35	2.35M
October 15, 2025	10.62	10.53	10.53	10.99	10.34	2.84M
October 14, 2025	9.99	10.32	10.32	10.62	9.87	2.47M
October 13, 2025	9.81	10.18	10.18	10.21	9.7	2.59M
October 10, 2025	10.32	9.45	9.45	10.34	9.43	4.58M
October 09, 2025	10.49	10.22	10.22	10.54	10.07	2.77M
October 08, 2025	10.56	10.49	10.49	10.65	10.18	2.77M
October 07, 2025	10.16	10.39	10.39	10.5	9.93	3.1M
October 06, 2025	11.02	10.19	10.19	11.13	10.13	3.36M
October 03, 2025	11.25	10.99	10.99	11.79	10.9	3.47M
October 02, 2025	10.7	11.17	11.17	11.25	10.53	2.96M
October 01, 2025	10.53	10.64	10.64	10.82	10.46	2.52M
September 30, 2025	10.74	10.63	10.63	10.88	10.41	3.04M
September 29, 2025	10.5	10.74	10.74	10.79	10.38	4.96M
September 26, 2025	10.14	10.37	10.37	10.4	9.68	3.29M
September 25, 2025	9.89	10.09	10.09	10.31	9.82	2.85M
September 24, 2025	10.52	10.09	10.09	10.52	9.98	3.51M
September 23, 2025	10.92	10.53	10.53	11.17	10.51	3.1M
September 22, 2025	10.9	10.74	10.74	10.9	10.43	3.08M
September 19, 2025	10.65	10.89	10.89	10.93	10.15	6.56M
September 18, 2025	10.45	10.71	10.71	10.95	10.39	4.27M
September 17, 2025	10.17	10.45	10.45	10.52	9.97	3.99M
September 16, 2025	9.94	10.07	10.07	10.25	9.83	5.37M
September 15, 2025	9.76	10	10	10.35	9.76	6.15M
September 12, 2025	9.28	9.44	9.44	9.82	9.17	4.29M
September 11, 2025	9.03	9.4	9.4	9.5	8.96	6.57M
September 10, 2025	8.61	8.88	8.88	9.08	8.5	5.91M
September 09, 2025	8.12	8.3	8.3	8.34	8.02	3.57M
September 08, 2025	8.79	8.23	8.23	8.79	8.14	3.39M
September 05, 2025	8.8	8.67	8.67	8.86	8.42	2.97M
September 04, 2025	8.33	8.68	8.68	8.72	8.24	5.04M
September 03, 2025	7.7	8.28	8.28	8.29	7.7	4.55M
September 02, 2025	7.39	7.65	7.65	7.65	7.3	2.52M
August 29, 2025	7.88	7.63	7.63	7.88	7.6	3.23M
August 28, 2025	7.7	7.8	7.8	8	7.65	4.27M
August 27, 2025	7.59	7.63	7.63	7.83	7.47	3.21M
August 26, 2025	7.25	7.56	7.56	7.58	7.21	3.61M
August 25, 2025	7.46	7.27	7.27	7.57	7.24	2.66M
August 22, 2025	7.63	7.61	7.61	7.7	7.32	5.01M
August 21, 2025	7.75	7.62	7.62	7.89	7.45	6.48M
August 20, 2025	7.75	8.12	8.12	8.18	7.58	2.73M
August 19, 2025	8.09	7.88	7.88	8.19	7.82	1.99M
August 18, 2025	7.74	8.04	8.04	8.07	7.67	2.87M
August 15, 2025	7.94	7.73	7.73	7.97	7.67	3.25M

The RealReal, Inc. (REAL) NASDAQ