RealReal Inc. (REAL)
5.81
-0.28 (-4.60%)
At close: Mar 27, 2025, 3:59 PM
5.82
0.13%
After-hours: Mar 27, 2025, 06:36 PM EDT
REAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 6.29 | 6.29 | 5.91 | 6.09 | -0.19 | -3.03% | 2,131,052 |
| Mar 25, 2025 | 6.76 | 6.83 | 6.19 | 6.28 | -0.48 | -7.10% | 2,670,911 |
| Mar 24, 2025 | 6.47 | 6.99 | 6.44 | 6.76 | 0.53 | 8.51% | 2,706,566 |
| Mar 21, 2025 | 6.12 | 6.35 | 5.92 | 6.23 | -0.07 | -1.11% | 3,951,700 |
| Mar 20, 2025 | 6.03 | 6.34 | 6.03 | 6.30 | 0.13 | 2.11% | 1,999,643 |
| Mar 19, 2025 | 5.73 | 6.20 | 5.73 | 6.17 | 0.47 | 8.25% | 2,317,918 |
| Mar 18, 2025 | 5.91 | 5.93 | 5.65 | 5.70 | -0.24 | -4.04% | 3,216,736 |
| Mar 17, 2025 | 5.56 | 5.99 | 5.39 | 5.94 | 0.33 | 5.88% | 2,347,564 |
| Mar 14, 2025 | 5.58 | 5.71 | 5.27 | 5.61 | 0.11 | 2.00% | 3,202,300 |
| Mar 13, 2025 | 5.82 | 5.90 | 5.31 | 5.50 | -0.36 | -6.14% | 2,584,640 |
| Mar 12, 2025 | 5.67 | 5.96 | 5.60 | 5.86 | 0.42 | 7.72% | 2,723,900 |
| Mar 11, 2025 | 5.10 | 5.63 | 4.90 | 5.44 | 0.33 | 6.46% | 4,207,214 |
| Mar 10, 2025 | 5.19 | 5.21 | 4.91 | 5.11 | -0.29 | -5.37% | 3,667,738 |
| Mar 7, 2025 | 5.31 | 5.53 | 5.02 | 5.40 | 0.08 | 1.50% | 2,982,000 |
| Mar 6, 2025 | 5.62 | 5.66 | 5.10 | 5.32 | -0.41 | -7.16% | 4,655,700 |
| Mar 5, 2025 | 5.70 | 5.81 | 5.56 | 5.73 | 0.05 | 0.88% | 2,520,378 |
| Mar 4, 2025 | 6.02 | 6.17 | 5.47 | 5.68 | -0.55 | -8.83% | 7,832,043 |
| Mar 3, 2025 | 6.83 | 6.93 | 6.18 | 6.23 | -0.59 | -8.65% | 3,478,485 |
| Feb 28, 2025 | 6.52 | 6.86 | 6.38 | 6.82 | 0.29 | 4.44% | 3,763,845 |
| Feb 27, 2025 | 6.88 | 6.94 | 6.46 | 6.53 | -0.31 | -4.53% | 2,112,052 |
| Feb 26, 2025 | 6.87 | 7.13 | 6.71 | 6.84 | 0.10 | 1.48% | 2,349,347 |
| Feb 25, 2025 | 6.81 | 6.91 | 6.48 | 6.74 | -0.13 | -1.89% | 3,296,216 |
| Feb 24, 2025 | 6.52 | 7.03 | 6.51 | 6.87 | 0.41 | 6.35% | 4,254,500 |
| Feb 21, 2025 | 7.81 | 7.83 | 6.31 | 6.46 | -1.50 | -18.84% | 9,776,000 |
| Feb 20, 2025 | 7.97 | 7.99 | 7.64 | 7.96 | -0.01 | -0.13% | 4,216,642 |
| Feb 19, 2025 | 8.19 | 8.32 | 7.93 | 7.97 | -0.22 | -2.69% | 3,282,838 |
| Feb 18, 2025 | 8.04 | 8.38 | 7.95 | 8.19 | 0.20 | 2.50% | 3,077,002 |
| Feb 14, 2025 | 7.93 | 8.08 | 7.70 | 7.99 | 0.11 | 1.40% | 3,245,293 |
| Feb 13, 2025 | 7.90 | 8.03 | 7.73 | 7.88 | 0.07 | 0.90% | 3,538,014 |
| Feb 12, 2025 | 7.45 | 7.82 | 7.29 | 7.81 | 0.14 | 1.83% | 3,890,800 |
| Feb 11, 2025 | 7.95 | 8.10 | 7.63 | 7.67 | -0.36 | -4.48% | 4,337,094 |
| Feb 10, 2025 | 8.20 | 8.27 | 7.57 | 8.03 | -0.34 | -4.06% | 7,699,349 |
| Feb 7, 2025 | 8.54 | 8.74 | 8.09 | 8.37 | -0.17 | -1.99% | 2,928,734 |
| Feb 6, 2025 | 8.81 | 8.96 | 8.48 | 8.54 | -0.05 | -0.58% | 1,737,000 |
| Feb 5, 2025 | 9.29 | 9.37 | 8.59 | 8.59 | -0.64 | -6.93% | 2,238,101 |
| Feb 4, 2025 | 9.21 | 9.36 | 8.90 | 9.23 | 0.17 | 1.88% | 1,653,405 |
| Feb 3, 2025 | 9.14 | 9.34 | 8.65 | 9.06 | -0.48 | -5.03% | 1,968,036 |
| Jan 31, 2025 | 9.31 | 10.14 | 9.20 | 9.54 | 0.25 | 2.69% | 4,599,936 |
| Jan 30, 2025 | 9.39 | 9.77 | 9.02 | 9.29 | 0.08 | 0.87% | 3,043,978 |
| Jan 29, 2025 | 9.50 | 9.60 | 9.17 | 9.21 | -0.32 | -3.36% | 2,216,337 |
| Jan 28, 2025 | 9.23 | 9.75 | 9.15 | 9.53 | 0.29 | 3.14% | 4,441,265 |
| Jan 27, 2025 | 9.13 | 9.49 | 8.96 | 9.24 | -0.23 | -2.43% | 1,671,219 |
| Jan 24, 2025 | 9.28 | 9.61 | 9.28 | 9.47 | 0.11 | 1.18% | 1,261,833 |
| Jan 23, 2025 | 9.30 | 9.85 | 9.21 | 9.36 | -0.06 | -0.64% | 2,052,491 |
| Jan 22, 2025 | 9.95 | 10.00 | 9.33 | 9.42 | -0.51 | -5.14% | 1,742,100 |
| Jan 21, 2025 | 9.73 | 9.99 | 9.57 | 9.93 | 0.41 | 4.31% | 2,073,400 |
| Jan 17, 2025 | 9.60 | 9.65 | 9.33 | 9.52 | 0.07 | 0.74% | 4,040,034 |
| Jan 16, 2025 | 9.08 | 9.56 | 9.02 | 9.45 | 0.44 | 4.88% | 2,057,799 |
| Jan 15, 2025 | 8.92 | 9.40 | 8.90 | 9.01 | 0.43 | 5.01% | 2,199,594 |
| Jan 14, 2025 | 8.33 | 8.66 | 8.21 | 8.58 | 0.43 | 5.28% | 2,667,303 |