The RealReal, Inc. (REAL)
NASDAQ: REAL · Real-Time Price · USD
5.60
+0.55 (10.89%)
At close: May 12, 2025, 4:00 PM
5.56
-0.04 (-0.71%)
After-hours: May 12, 2025, 4:53 PM EDT
The RealReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.45 | 5.65 | 5.27 | 5.51 | - | 9.11% | 4,877,128 |
| May 9, 2025 | 6.10 | 6.10 | 4.82 | 5.05 | 5.05 | -30.73% | 16,118,018 |
| May 8, 2025 | 7.18 | 7.61 | 7.07 | 7.29 | 7.29 | 3.40% | 7,942,461 |
| May 7, 2025 | 6.89 | 7.20 | 6.77 | 7.05 | 7.05 | 2.92% | 3,554,137 |
| May 6, 2025 | 6.40 | 6.88 | 6.36 | 6.85 | 6.85 | 6.53% | 3,568,591 |
| May 5, 2025 | 6.04 | 6.70 | 6.02 | 6.43 | 6.43 | 4.21% | 3,117,950 |
| May 2, 2025 | 5.98 | 6.35 | 5.97 | 6.17 | 6.17 | 5.11% | 3,762,656 |
| May 1, 2025 | 5.98 | 6.08 | 5.84 | 5.87 | 5.87 | 1.21% | 1,815,641 |
| Apr 30, 2025 | 5.71 | 5.90 | 5.57 | 5.80 | 5.80 | -2.68% | 3,006,553 |
| Apr 29, 2025 | 6.12 | 6.15 | 5.90 | 5.96 | 5.96 | -2.77% | 1,613,757 |
| Apr 28, 2025 | 6.28 | 6.33 | 5.97 | 6.13 | 6.13 | -1.61% | 1,881,954 |
| Apr 25, 2025 | 6.06 | 6.27 | 5.93 | 6.23 | 6.23 | 2.13% | 1,688,761 |
| Apr 24, 2025 | 5.81 | 6.18 | 5.79 | 6.10 | 6.10 | 5.72% | 1,790,681 |
| Apr 23, 2025 | 5.77 | 5.99 | 5.63 | 5.77 | 5.77 | 5.10% | 2,512,260 |
| Apr 22, 2025 | 5.37 | 5.69 | 5.32 | 5.49 | 5.49 | 4.17% | 3,540,954 |
| Apr 21, 2025 | 5.34 | 5.34 | 5.02 | 5.27 | 5.27 | -2.04% | 2,329,762 |
| Apr 17, 2025 | 5.16 | 5.40 | 5.09 | 5.38 | 5.38 | 4.87% | 1,805,915 |
| Apr 16, 2025 | 5.02 | 5.28 | 4.97 | 5.13 | 5.13 | 0.79% | 2,174,357 |
| Apr 15, 2025 | 5.10 | 5.31 | 5.05 | 5.09 | 5.09 | -1.55% | 2,164,712 |
| Apr 14, 2025 | 5.20 | 5.27 | 5.00 | 5.17 | 5.17 | 3.71% | 2,611,574 |
| Apr 11, 2025 | 5.06 | 5.09 | 4.79 | 4.99 | 4.99 | -3.02% | 2,064,337 |
| Apr 10, 2025 | 5.11 | 5.23 | 4.87 | 5.14 | 5.14 | -5.51% | 3,132,158 |
| Apr 9, 2025 | 4.77 | 5.80 | 4.61 | 5.44 | 5.44 | 10.12% | 4,875,349 |
| Apr 8, 2025 | 5.55 | 5.59 | 4.81 | 4.94 | 4.94 | -6.62% | 3,131,067 |
| Apr 7, 2025 | 4.94 | 5.53 | 4.81 | 5.29 | 5.29 | - | 4,704,127 |
| Apr 4, 2025 | 5.01 | 5.57 | 4.71 | 5.29 | 5.29 | 0.38% | 4,894,603 |
| Apr 3, 2025 | 5.28 | 5.48 | 5.04 | 5.27 | 5.27 | -10.37% | 3,939,097 |
| Apr 2, 2025 | 5.36 | 6.04 | 5.36 | 5.88 | 5.88 | 5.57% | 3,455,319 |
| Apr 1, 2025 | 5.40 | 5.80 | 5.31 | 5.57 | 5.57 | 3.34% | 2,212,264 |
| Mar 31, 2025 | 5.39 | 5.50 | 5.25 | 5.39 | 5.39 | -4.09% | 2,770,325 |
| Mar 28, 2025 | 5.73 | 5.80 | 5.51 | 5.62 | 5.62 | -3.27% | 2,748,898 |
| Mar 27, 2025 | 6.03 | 6.20 | 5.80 | 5.81 | 5.81 | -4.60% | 2,113,944 |
| Mar 26, 2025 | 6.29 | 6.29 | 5.91 | 6.09 | 6.09 | -3.03% | 2,131,162 |
| Mar 25, 2025 | 6.76 | 6.83 | 6.19 | 6.28 | 6.28 | -7.10% | 2,670,911 |
| Mar 24, 2025 | 6.47 | 6.99 | 6.45 | 6.76 | 6.76 | 8.51% | 2,706,566 |
| Mar 21, 2025 | 6.12 | 6.35 | 5.92 | 6.23 | 6.23 | -1.11% | 3,951,656 |
| Mar 20, 2025 | 6.03 | 6.34 | 6.03 | 6.30 | 6.30 | 2.11% | 1,999,643 |
| Mar 19, 2025 | 5.73 | 6.20 | 5.73 | 6.17 | 6.17 | 8.25% | 2,317,918 |
| Mar 18, 2025 | 5.91 | 5.93 | 5.65 | 5.70 | 5.70 | -4.04% | 3,216,736 |
| Mar 17, 2025 | 5.56 | 5.99 | 5.39 | 5.94 | 5.94 | 5.88% | 2,347,564 |
| Mar 14, 2025 | 5.58 | 5.71 | 5.27 | 5.61 | 5.61 | 2.00% | 3,202,291 |
| Mar 13, 2025 | 5.82 | 5.90 | 5.31 | 5.50 | 5.50 | -6.14% | 2,584,640 |
| Mar 12, 2025 | 5.67 | 5.96 | 5.60 | 5.86 | 5.86 | 7.72% | 2,723,853 |
| Mar 11, 2025 | 5.10 | 5.63 | 4.90 | 5.44 | 5.44 | 6.46% | 4,207,214 |
| Mar 10, 2025 | 5.19 | 5.21 | 4.91 | 5.11 | 5.11 | -5.37% | 3,665,241 |
| Mar 7, 2025 | 5.31 | 5.53 | 5.02 | 5.40 | 5.40 | 1.50% | 2,981,956 |
| Mar 6, 2025 | 5.62 | 5.66 | 5.10 | 5.32 | 5.32 | -7.07% | 4,655,676 |
| Mar 5, 2025 | 5.70 | 5.81 | 5.56 | 5.73 | 5.73 | 0.79% | 2,520,378 |
| Mar 4, 2025 | 6.02 | 6.17 | 5.47 | 5.68 | 5.68 | -8.83% | 7,832,043 |
| Mar 3, 2025 | 6.83 | 6.93 | 6.18 | 6.23 | 6.23 | -8.65% | 3,478,485 |