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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The RealReal, Inc. (REAL) NASDAQ