RealReal Inc. (REAL) Historical Stock Price Data | Complete Trading History - Stocknear

RealReal Inc.

NASDAQ: REAL · Real-Time Price · USD
10.37
0.28 (2.78%)
At close: Sep 26, 2025, 3:59 PM
10.18
-1.83%
After-hours: Sep 26, 2025, 07:34 PM EDT

REAL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 10.14 10.40 9.68 10.37 10.37 2.78% 3,286,349
Sep 25, 2025 9.89 10.31 9.82 10.09 10.09 0.00% 2,845,752
Sep 24, 2025 10.52 10.52 9.98 10.09 10.09 -4.18% 3,509,697
Sep 23, 2025 10.92 11.17 10.51 10.53 10.53 -1.96% 3,152,238
Sep 22, 2025 10.90 10.90 10.43 10.74 10.74 -1.38% 3,078,106
Sep 19, 2025 10.65 10.93 10.15 10.89 10.89 1.68% 6,561,231
Sep 18, 2025 10.45 10.95 10.38 10.71 10.71 2.49% 4,319,431
Sep 17, 2025 10.17 10.52 9.97 10.45 10.45 3.77% 3,987,100
Sep 16, 2025 9.94 10.25 9.83 10.07 10.07 0.70% 5,365,092
Sep 15, 2025 9.76 10.35 9.76 10.00 10.00 5.93% 6,148,800
Sep 12, 2025 9.28 9.82 9.17 9.44 9.44 0.43% 4,292,964
Sep 11, 2025 9.03 9.50 8.96 9.40 9.40 5.86% 6,571,415
Sep 10, 2025 8.61 9.08 8.50 8.88 8.88 6.99% 6,645,892
Sep 9, 2025 8.12 8.34 8.02 8.30 8.30 0.85% 3,572,800
Sep 8, 2025 8.79 8.79 8.14 8.23 8.23 -5.07% 3,388,200
Sep 5, 2025 8.80 8.86 8.42 8.67 8.67 -0.12% 2,974,545
Sep 4, 2025 8.33 8.72 8.24 8.68 8.68 4.83% 5,038,000
Sep 3, 2025 7.70 8.29 7.68 8.28 8.28 8.24% 4,627,509
Sep 2, 2025 7.39 7.65 7.30 7.65 7.65 0.26% 2,515,300
Aug 29, 2025 7.88 7.88 7.60 7.63 7.63 -2.18% 3,231,823