RealReal Inc. (REAL)
NASDAQ: REAL
· Real-Time Price · USD
8.67
-0.01 (-0.12%)
At close: Sep 05, 2025, 3:59 PM
8.62
-0.58%
Pre-market: Sep 08, 2025, 08:01 AM EDT
REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.70 | 8.00 | 7.65 | 7.80 | 7.80 | 2.23% | 4,273,292 |
| Aug 27, 2025 | 7.59 | 7.83 | 7.47 | 7.63 | 7.63 | 0.93% | 3,213,700 |
| Aug 26, 2025 | 7.25 | 7.58 | 7.21 | 7.56 | 7.56 | 3.99% | 3,607,500 |
| Aug 25, 2025 | 7.46 | 7.57 | 7.24 | 7.27 | 7.27 | -4.47% | 2,656,988 |
| Aug 22, 2025 | 7.63 | 7.70 | 7.32 | 7.61 | 7.61 | -0.13% | 5,005,545 |
| Aug 21, 2025 | 7.75 | 7.89 | 7.45 | 7.62 | 7.62 | -6.16% | 6,475,300 |
| Aug 20, 2025 | 7.75 | 8.18 | 7.58 | 8.12 | 8.12 | 3.05% | 2,732,600 |
| Aug 19, 2025 | 8.09 | 8.19 | 7.82 | 7.88 | 7.88 | -1.99% | 1,986,100 |
| Aug 18, 2025 | 7.74 | 8.07 | 7.67 | 8.04 | 8.04 | 4.01% | 2,872,900 |
| Aug 15, 2025 | 7.94 | 7.97 | 7.67 | 7.73 | 7.73 | -1.78% | 3,248,800 |
| Aug 14, 2025 | 7.54 | 8.01 | 7.54 | 7.87 | 7.87 | 0.90% | 3,578,505 |
| Aug 13, 2025 | 7.68 | 7.93 | 7.48 | 7.80 | 7.80 | 1.96% | 4,244,842 |
| Aug 12, 2025 | 6.64 | 7.70 | 6.52 | 7.65 | 7.65 | 16.62% | 8,098,404 |
| Aug 11, 2025 | 6.52 | 6.80 | 6.44 | 6.56 | 6.56 | 2.50% | 6,832,114 |
| Aug 8, 2025 | 7.05 | 7.37 | 6.32 | 6.40 | 6.40 | 16.15% | 15,810,302 |