RealReal Inc. (REAL)
NASDAQ: REAL
· Real-Time Price · USD
7.78
-0.09 (-1.14%)
At close: Aug 15, 2025, 10:01 AM
REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.54 | 8.01 | 7.54 | 7.87 | 7.87 | 0.90% | 3,575,226 |
| 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 |
| Aug 7, 2025 | 5.93 | 6.05 | 5.42 | 5.51 | 5.51 | -4.17% | 7,560,900 |
| Aug 6, 2025 | 5.72 | 5.80 | 5.42 | 5.75 | 5.75 | 0.70% | 3,591,749 |
| Aug 5, 2025 | 6.01 | 6.01 | 5.59 | 5.71 | 5.71 | -1.04% | 2,632,500 |
| Aug 4, 2025 | 5.37 | 5.78 | 5.31 | 5.77 | 5.77 | 10.11% | 2,478,600 |
| Aug 1, 2025 | 5.13 | 5.36 | 5.00 | 5.24 | 5.24 | -0.38% | 3,232,448 |
| Jul 31, 2025 | 5.29 | 5.39 | 5.20 | 5.26 | 5.26 | -1.68% | 1,778,326 |
| Jul 30, 2025 | 5.58 | 5.59 | 5.26 | 5.35 | 5.35 | -2.90% | 2,383,027 |
| Jul 29, 2025 | 5.69 | 5.70 | 5.32 | 5.51 | 5.51 | -2.48% | 3,177,426 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.55 | 5.65 | 5.65 | -1.91% | 1,755,293 |
| Jul 25, 2025 | 6.15 | 6.15 | 5.74 | 5.76 | 5.76 | -5.26% | 2,185,682 |
| Jul 24, 2025 | 6.35 | 6.36 | 6.04 | 6.08 | 6.08 | -4.85% | 1,693,583 |
| Jul 23, 2025 | 6.44 | 6.50 | 6.13 | 6.39 | 6.39 | -0.62% | 2,341,529 |
| Jul 22, 2025 | 5.92 | 6.69 | 5.90 | 6.43 | 6.43 | 8.80% | 6,498,429 |
| Jul 21, 2025 | 5.95 | 5.99 | 5.78 | 5.91 | 5.91 | 1.55% | 1,924,700 |
| Jul 18, 2025 | 5.75 | 5.96 | 5.67 | 5.82 | 5.82 | 3.19% | 2,132,009 |