RealReal Inc. (REAL)
NASDAQ: REAL
· Real-Time Price · USD
10.99
-0.18 (-1.61%)
At close: Oct 03, 2025, 3:59 PM
11.07
0.73%
After-hours: Oct 03, 2025, 07:54 PM EDT
REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.25 | 11.79 | 10.90 | 10.99 | 10.99 | -1.61% | 3,465,533 |
| Oct 2, 2025 | 10.70 | 11.25 | 10.52 | 11.17 | 11.17 | 4.98% | 3,037,800 |
| Oct 1, 2025 | 10.53 | 10.82 | 10.46 | 10.64 | 10.64 | 0.09% | 2,524,900 |
| Sep 30, 2025 | 10.74 | 10.88 | 10.41 | 10.63 | 10.63 | -1.02% | 3,038,400 |
| Sep 29, 2025 | 10.50 | 10.79 | 10.38 | 10.74 | 10.74 | 3.57% | 4,961,945 |
| Sep 26, 2025 | 10.14 | 10.40 | 9.68 | 10.37 | 10.37 | 2.78% | 3,286,500 |
| 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 |
Page 1 of 79