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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.93	11.11	11.11	11.44	10.72	2.74M
February 19, 2026	11.21	11.16	11.16	11.37	10.87	1.82M
February 18, 2026	11	11.42	11.42	11.58	10.88	3.4M
February 17, 2026	11.25	10.91	10.91	11.37	10.58	2.46M
February 13, 2026	10.79	11.45	11.45	11.61	10.72	3.64M
February 12, 2026	11.9	10.75	10.75	11.92	10.68	4.58M
February 11, 2026	12.64	11.83	11.83	12.68	11.77	2.95M
February 10, 2026	12.79	12.44	12.44	12.98	12.29	1.84M
February 09, 2026	12.88	12.9	12.9	12.99	12.35	1.89M
February 06, 2026	12.65	13.09	13.09	13.26	12.51	2.36M
February 05, 2026	13.57	12.57	12.57	13.57	12.4	4.41M
February 04, 2026	14.55	13.64	13.64	14.55	13.18	3.64M
February 03, 2026	14.79	14.49	14.49	15.16	14.2	2.26M
February 02, 2026	14.44	14.71	14.71	14.73	14.01	4.06M
January 30, 2026	15.25	14.67	14.67	15.55	14.54	2.83M
January 29, 2026	15.21	15.44	15.44	15.66	15.19	1.6M
January 28, 2026	16.5	15.29	15.29	16.5	15.14	2.58M
January 27, 2026	16.06	16.09	16.09	16.14	15.4	1.82M
January 26, 2026	15.15	15.88	15.88	15.92	15.05	2.35M
January 23, 2026	16.21	15.22	15.22	16.36	15.2	2.56M
January 22, 2026	16.91	16.24	16.24	17.39	16.2	2.3M
January 21, 2026	16.15	16.58	16.58	16.71	15.96	5.21M
January 20, 2026	16.41	15.99	15.99	16.8	15.92	2.04M
January 16, 2026	16.11	16.59	16.59	16.66	15.9	1.96M
January 15, 2026	16.58	16.32	16.32	16.97	16.26	2.33M
January 14, 2026	16.98	16.6	16.6	17.25	16.28	2.84M
January 13, 2026	16.75	16.9	16.9	16.99	16.48	1.79M
January 12, 2026	16.21	16.71	16.71	16.9	15.96	2.18M
January 09, 2026	16.25	16.45	16.45	16.5	15.67	2.52M
January 08, 2026	16.3	16.33	16.33	16.71	16.16	4.12M
January 07, 2026	16.21	16.45	16.45	16.66	16.05	2.36M
January 06, 2026	15.67	16.37	16.37	16.72	15.45	2.98M
January 05, 2026	15.77	15.67	15.67	16.22	15.2	2.3M
January 02, 2026	15.74	15.8	15.8	16.1	15.19	2.11M
December 31, 2025	16.04	15.78	15.78	16.11	15.6	1.73M
December 30, 2025	16.45	16.08	16.08	16.74	16.04	2.83M
December 29, 2025	16.2	16.36	16.36	16.4	15.81	2.1M
December 26, 2025	16.16	16.21	16.22	16.41	15.91	1.53M
December 24, 2025	15.56	16.24	16.24	16.33	15.41	1.26M
December 23, 2025	15.55	15.56	15.56	15.89	15.13	1.74M
December 22, 2025	15.58	15.74	15.74	15.87	15.41	1.98M
December 19, 2025	15.56	15.53	15.53	16.04	15.42	4.99M
December 18, 2025	14.93	15.71	15.71	16.08	14.79	4.1M
December 17, 2025	14.51	14.71	14.71	15.45	14.29	4.34M
December 16, 2025	14.26	14.56	14.56	14.99	14.16	2.39M
December 15, 2025	14.77	14.04	14.04	15	14.02	2.76M
December 12, 2025	14.64	14.35	14.35	14.99	14.23	2.17M
December 11, 2025	14.59	14.26	14.26	14.88	14.15	2.1M
December 10, 2025	14.24	14.65	14.65	14.71	14.02	2.35M
December 09, 2025	14.04	14.21	14.21	14.47	13.99	1.65M
December 08, 2025	14.16	14.04	14.04	14.49	13.94	2.92M
December 05, 2025	14.13	13.98	13.98	14.5	13.89	2.23M
December 04, 2025	14.17	14.21	14.21	14.53	13.99	1.84M
December 03, 2025	14.41	14.16	14.16	14.58	14.03	2.06M
December 02, 2025	14.22	14.1	14.1	14.28	13.97	2.11M
December 01, 2025	14.37	14.13	14.13	14.5	13.84	2.23M
November 28, 2025	14.51	14.48	14.48	14.64	14.26	1.3M
November 26, 2025	14.48	14.49	14.49	14.89	14.36	2.74M
November 25, 2025	13.55	14.48	14.48	14.66	13.46	4.3M
November 24, 2025	13.43	13.4	13.4	13.81	13.22	2.72M

The RealReal, Inc. (REAL) NASDAQ