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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.05	13.52	13.52	13.64	12.44	5.29M
November 20, 2025	13.62	13.07	13.07	13.77	12.91	2.51M
November 19, 2025	13.68	13.21	13.21	13.82	13.09	3.25M
November 18, 2025	13.87	13.66	13.66	14.58	13.6	4.14M
November 17, 2025	13.85	14.18	14.18	14.58	13.63	3.66M
November 14, 2025	13.94	13.85	13.85	14.48	13.73	2.81M
November 13, 2025	14.7	14.28	14.28	15.29	13.92	4.77M
November 12, 2025	15.56	14.77	14.77	16.24	14.47	8.04M
November 11, 2025	13.69	15.48	15.48	15.56	12.8	22.36M
November 10, 2025	11.22	11.21	11.21	11.53	11.11	7.72M
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

The RealReal, Inc. (REAL) NASDAQ