NASDAQ : REAL
The RealReal, Inc. — Price history
Consumer Discretionary · Luxury Goods · United States
Last price 11.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The RealReal, Inc. (REAL) closed at 13.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.29 | 13.37 | 12.19 | 13.02 | 7,495,249 | +8.86% |
| 2026-10-30 | 11.245 | 12.69 | 11.245 | 11.96 | 10,263,882 | +5.37% |
| 2026-10-29 | 11.17 | 11.79 | 11.12 | 11.35 | 9,543,307 | +2.62% |
| 2026-10-28 | 10.99 | 11.23 | 10.865 | 11.06 | 3,396,818 | +0.64% |
| 2026-10-27 | 10.89 | 11.25 | 10.71 | 10.99 | 4,258,986 | +1.85% |
| 2026-10-26 | 10.78 | 11 | 10.63 | 10.79 | 2,602,019 | -0.46% |
| 2026-10-23 | 10.25 | 11.13 | 10.182 | 10.84 | 3,644,972 | +3.44% |
| 2026-10-22 | 10.4 | 10.74 | 10.24 | 10.48 | 2,936,527 | -1.41% |
| 2026-10-21 | 11.05 | 11.15 | 10.48 | 10.63 | 2,656,968 | -3.01% |
| 2026-10-20 | 10.48 | 11.065 | 10.465 | 10.96 | 2,500,606 | +5.38% |
| 2026-10-19 | 10.38 | 10.425 | 10.21 | 10.4 | 1,880,471 | +0.10% |
| 2026-10-16 | 10.54 | 11.045 | 10.305 | 10.39 | 6,067,016 | -1.42% |
| 2026-10-15 | 9.44 | 10.55 | 9.34 | 10.54 | 5,912,680 | +15.82% |
| 2026-10-14 | 9.61 | 9.73 | 9.02 | 9.1 | 2,817,435 | -7.24% |
| 2026-10-13 | 9.69 | 9.935 | 9.66 | 9.81 | 2,958,560 | +1.24% |
| 2026-10-12 | 9.75 | 9.91 | 9.61 | 9.69 | 1,809,378 | -0.62% |
| 2026-10-09 | 9.658 | 9.815 | 9.515 | 9.75 | 2,185,395 | +1.35% |
| 2026-10-08 | 9.38 | 9.68 | 9.295 | 9.62 | 5,397,160 | +2.34% |
| 2026-10-07 | 9.29 | 9.55 | 9.195 | 9.4 | 2,868,368 | -0.11% |
| 2026-10-06 | 9.42 | 9.469 | 9.24 | 9.41 | 2,013,729 | +0.97% |
| 2026-10-05 | 9 | 9.525 | 9 | 9.32 | 2,406,076 | +4.72% |
| 2026-10-02 | 9.06 | 9.175 | 8.855 | 8.9 | 2,024,448 | -0.56% |
| 2026-10-01 | 8.9 | 9.09 | 8.7 | 8.95 | 3,788,809 | +1.24% |
| 2026-09-30 | 8.79 | 8.94 | 8.69 | 8.84 | 2,685,861 | +0.57% |
| 2026-09-29 | 8.91 | 8.95 | 8.67 | 8.79 | 1,931,448 | -0.23% |
| 2026-09-28 | 8.58 | 8.97 | 8.53 | 8.81 | 2,223,428 | -0.23% |
| 2026-09-25 | 9.02 | 9.265 | 8.82 | 8.83 | 3,175,707 | -0.67% |
| 2026-09-24 | 9.24 | 9.24 | 8.72 | 8.89 | 4,562,011 | -2.89% |
| 2026-09-23 | 9.875 | 9.92 | 9.06 | 9.155 | 3,450,358 | -7.53% |
| 2026-09-22 | 9.64 | 9.965 | 9.64 | 9.9 | 2,621,146 | +2.54% |
| 2026-09-21 | 9.51 | 9.75 | 9.45 | 9.655 | 2,003,851 | +2.17% |
| 2026-09-18 | 9.38 | 9.59 | 9.375 | 9.45 | 3,410,552 | -0.11% |
| 2026-09-17 | 9.81 | 9.84 | 9.43 | 9.46 | 2,532,643 | -0.21% |
| 2026-09-16 | 9.63 | 9.69 | 9.33 | 9.48 | 2,359,443 | +0.42% |
| 2026-09-15 | 9.76 | 9.8 | 9.21 | 9.44 | 1,673,717 | -3.23% |
| 2026-09-14 | 9.66 | 9.99 | 9.63 | 9.755 | 1,511,577 | -0.76% |
| 2026-09-11 | 9.65 | 10.13 | 9.505 | 9.83 | 2,142,896 | +2.93% |
| 2026-09-10 | 9.39 | 9.75 | 9.25 | 9.55 | 1,812,303 | -0.05% |
| 2026-09-09 | 9.6 | 9.845 | 9.4 | 9.555 | 2,490,532 | -2.30% |
| 2026-09-08 | 9.87 | 9.98 | 9.72 | 9.78 | 2,099,138 | -0.81% |
| 2026-09-04 | 9.91 | 10.07 | 9.69 | 9.86 | 2,718,821 | -1.99% |
| 2026-09-03 | 10.17 | 10.28 | 9.99 | 10.06 | 1,493,241 | -0.40% |
| 2026-09-02 | 10.12 | 10.23 | 9.96 | 10.1 | 2,072,897 | +0.90% |
| 2026-09-01 | 10 | 10.17 | 9.866 | 10.01 | 3,050,355 | -2.25% |
| 2026-08-31 | 10.93 | 11.109 | 10.15 | 10.24 | 2,887,819 | -6.31% |
| 2026-08-28 | 10.94 | 11.438 | 10.89 | 10.93 | 2,048,341 | -0.18% |
| 2026-08-27 | 10.99 | 11.205 | 10.88 | 10.95 | 1,749,101 | +0.18% |
| 2026-08-26 | 11.19 | 11.28 | 10.855 | 10.93 | 1,685,380 | -1.71% |
| 2026-08-25 | 11.27 | 11.36 | 10.95 | 11.12 | 2,420,263 | -1.33% |
| 2026-08-24 | 11.09 | 11.33 | 10.87 | 11.27 | 2,717,495 | +1.35% |
| 2026-08-21 | 11.76 | 11.79 | 10.615 | 11.12 | 7,785,538 | -4.55% |
| 2026-08-20 | 11.45 | 11.82 | 11.36 | 11.65 | 2,252,639 | -1.10% |
| 2026-08-19 | 11.05 | 11.95 | 10.98 | 11.78 | 3,353,095 | +6.61% |
| 2026-08-18 | 10.8 | 11.225 | 10.72 | 11.05 | 2,453,210 | -0.27% |
| 2026-08-17 | 11.4 | 11.42 | 10.691 | 11.08 | 3,601,871 | -2.81% |
| 2026-08-14 | 10.96 | 11.57 | 10.793 | 11.4 | 2,580,179 | +4.20% |
| 2026-08-13 | 11.28 | 11.28 | 10.87 | 10.94 | 2,661,284 | -2.06% |
| 2026-08-12 | 11.8 | 11.85 | 11.14 | 11.17 | 2,485,553 | -5.34% |
| 2026-08-11 | 11.98 | 12.24 | 11.77 | 11.8 | 2,322,776 | -0.92% |
| 2026-08-10 | 12.3 | 12.63 | 11.85 | 11.91 | 4,207,738 | -3.17% |
| 2026-08-07 | 13.62 | 13.82 | 12.21 | 12.3 | 12,128,057 | -3.68% |
| 2026-08-06 | 12.44 | 12.94 | 12.04 | 12.77 | 7,098,128 | +0.95% |
| 2026-08-05 | 12.92 | 13.16 | 12.415 | 12.65 | 3,456,265 | -0.55% |
| 2026-08-04 | 12.76 | 13.09 | 12.64 | 12.72 | 2,840,215 | +1.52% |
| 2026-08-03 | 12.29 | 12.645 | 12.29 | 12.53 | 2,037,398 | +3.64% |
| 2026-07-31 | 12.15 | 12.27 | 11.87 | 12.09 | 1,831,113 | +1.51% |
| 2026-07-30 | 11.7 | 12.155 | 11.53 | 11.91 | 2,730,157 | +1.88% |
| 2026-07-29 | 11.85 | 12.355 | 11.6 | 11.69 | 2,245,300 | -2.01% |
| 2026-07-28 | 11.64 | 11.98 | 11.26 | 11.93 | 2,673,588 | +2.32% |
| 2026-07-27 | 11.39 | 11.83 | 11.29 | 11.66 | 2,662,844 | +4.76% |
| 2026-07-24 | 11.44 | 11.74 | 11.02 | 11.13 | 1,247,195 | -2.11% |
| 2026-07-23 | 11.06 | 11.4 | 10.855 | 11.37 | 3,101,722 | +0.00% |
| 2026-07-22 | 11.95 | 11.95 | 11.215 | 11.37 | 2,961,938 | -4.61% |
| 2026-07-21 | 11.51 | 12 | 11.509 | 11.92 | 3,766,880 | +3.56% |
| 2026-07-20 | 11.42 | 11.58 | 11.12 | 11.51 | 2,147,271 | +2.68% |
| 2026-07-17 | 11.18 | 11.73 | 11.09 | 11.21 | 2,132,898 | -1.67% |
| 2026-07-16 | 11.15 | 11.68 | 11.15 | 11.4 | 3,823,482 | +1.24% |
| 2026-07-15 | 10.81 | 11.5 | 10.81 | 11.26 | 4,583,380 | +3.49% |
| 2026-07-14 | 10.95 | 11.08 | 10.32 | 10.88 | 2,228,712 | +1.87% |
| 2026-07-13 | 10.44 | 10.84 | 10.42 | 10.68 | 2,694,020 | +0.75% |
| 2026-07-10 | 10.56 | 10.725 | 10.4 | 10.6 | 1,360,471 | +0.47% |
| 2026-07-09 | 10.64 | 10.67 | 10.35 | 10.55 | 1,510,399 | +0.76% |
| 2026-07-08 | 10.63 | 10.9 | 10.035 | 10.47 | 4,077,664 | -4.21% |
| 2026-07-07 | 11.48 | 11.57 | 10.88 | 10.93 | 3,587,301 | -4.62% |
| 2026-07-06 | 11.45 | 12 | 11.41 | 11.46 | 2,475,384 | -1.04% |
| 2026-07-02 | 12.18 | 12.21 | 11.395 | 11.58 | 3,951,815 | -5.08% |
| 2026-07-01 | 11.78 | 12.24 | 11.731 | 12.2 | 2,123,536 | +3.48% |
| 2026-06-30 | 12.1 | 12.1 | 11.68 | 11.79 | 2,893,940 | -3.44% |
| 2026-06-29 | 12.33 | 12.48 | 12.01 | 12.21 | 2,159,315 | +0.41% |
| 2026-06-26 | 12.4 | 12.585 | 12.041 | 12.16 | 5,016,192 | -2.17% |
| 2026-06-25 | 12.94 | 13.255 | 12.275 | 12.43 | 5,969,547 | -3.34% |
| 2026-06-24 | 12.28 | 13.14 | 12.25 | 12.86 | 3,527,536 | +5.32% |
| 2026-06-23 | 11.98 | 12.65 | 11.85 | 12.21 | 4,629,214 | -1.13% |
| 2026-06-22 | 12.425 | 12.85 | 12.01 | 12.35 | 4,601,177 | -0.80% |
| 2026-06-18 | 11.86 | 12.71 | 11.84 | 12.45 | 6,351,100 | +9.31% |
| 2026-06-17 | 11.44 | 11.99 | 11.15 | 11.39 | 3,038,706 | +0.71% |
| 2026-06-16 | 11.12 | 11.4 | 11.025 | 11.31 | 2,051,803 | +2.17% |
| 2026-06-15 | 10.79 | 11.72 | 10.66 | 11.07 | 3,981,878 | +7.68% |
| 2026-06-12 | 9.95 | 10.295 | 9.765 | 10.28 | 2,233,652 | +4.47% |
| 2026-06-11 | 9.16 | 9.985 | 9.02 | 9.84 | 2,957,230 | +7.89% |
| 2026-06-10 | 9.33 | 9.555 | 9.1 | 9.12 | 2,881,337 | -4.40% |
| 2026-06-09 | 9.34 | 9.688 | 8.93 | 9.54 | 3,761,700 | +3.70% |
| 2026-06-08 | 8.95 | 9.35 | 8.81 | 9.2 | 2,459,345 | +3.72% |
| 2026-06-05 | 9 | 9.055 | 8.715 | 8.87 | 2,325,194 | -2.31% |
| 2026-06-04 | 9.19 | 9.365 | 8.91 | 9.08 | 2,455,481 | -0.44% |
| 2026-06-03 | 9.79 | 9.79 | 8.84 | 9.12 | 3,117,986 | -6.84% |
| 2026-06-02 | 9.68 | 9.94 | 9.57 | 9.79 | 2,477,183 | +0.93% |
| 2026-06-01 | 9.46 | 9.79 | 9.35 | 9.7 | 2,927,371 | +0.62% |
| 2026-05-29 | 9.7 | 9.77 | 9.405 | 9.64 | 2,648,471 | -1.73% |
| 2026-05-28 | 9.52 | 9.935 | 9.39 | 9.81 | 2,678,820 | +1.98% |
| 2026-05-27 | 9.5 | 9.91 | 9.5 | 9.62 | 2,881,914 | +1.26% |
| 2026-05-26 | 9.31 | 9.82 | 9.31 | 9.5 | 4,079,157 | +3.26% |
| 2026-05-22 | 9.25 | 9.38 | 9.05 | 9.2 | 2,152,509 | -0.76% |
| 2026-05-21 | 9.2 | 9.5 | 9.02 | 9.27 | 2,885,806 | -1.80% |
| 2026-05-20 | 8.92 | 9.66 | 8.69 | 9.44 | 4,132,249 | +5.24% |
| 2026-05-19 | 9.4 | 9.41 | 8.89 | 8.97 | 3,094,120 | -5.18% |
| 2026-05-18 | 9.2 | 9.64 | 9.09 | 9.46 | 3,156,947 | +4.42% |
| 2026-05-15 | 9.18 | 9.405 | 8.93 | 9.06 | 2,801,662 | -3.10% |
| 2026-05-14 | 9.48 | 9.664 | 9.21 | 9.35 | 2,681,474 | -0.64% |
| 2026-05-13 | 9.102 | 9.695 | 8.92 | 9.41 | 4,017,789 | +0.64% |