The RealReal, Inc.REALNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.44 | $14.73 | $14.01 | $14.71 | 3.99M |
| 1/30/2026 | $15.25 | $15.55 | $14.54 | $14.67 | 2.83M |
| 1/29/2026 | $15.21 | $15.66 | $15.19 | $15.44 | 1.87M |
| 1/28/2026 | $16.50 | $16.50 | $15.14 | $15.29 | 2.63M |
| 1/27/2026 | $16.06 | $16.14 | $15.40 | $16.09 | 1.90M |
| 1/26/2026 | $15.15 | $15.92 | $15.05 | $15.88 | 2.35M |
| 1/23/2026 | $16.21 | $16.36 | $15.20 | $15.22 | 2.56M |
| 1/22/2026 | $16.91 | $17.39 | $16.20 | $16.24 | 2.30M |
| 1/21/2026 | $16.15 | $16.71 | $15.96 | $16.58 | 6.19M |
| 1/20/2026 | $16.41 | $16.80 | $15.92 | $15.99 | 2.04M |
| 1/16/2026 | $16.11 | $16.66 | $15.90 | $16.59 | 1.96M |
| 1/15/2026 | $16.58 | $16.97 | $16.26 | $16.32 | 2.33M |
| 1/14/2026 | $16.98 | $17.25 | $16.28 | $16.60 | 2.84M |
| 1/13/2026 | $16.75 | $16.99 | $16.48 | $16.90 | 1.79M |
| 1/12/2026 | $16.21 | $16.90 | $15.96 | $16.71 | 2.18M |
| 1/9/2026 | $16.25 | $16.50 | $15.67 | $16.45 | 2.52M |
| 1/8/2026 | $16.23 | $16.71 | $16.16 | $16.33 | 4.12M |
| 1/7/2026 | $16.21 | $16.66 | $16.05 | $16.45 | 2.36M |
| 1/6/2026 | $15.67 | $16.72 | $15.45 | $16.37 | 2.98M |
| 1/5/2026 | $15.77 | $16.22 | $15.20 | $15.67 | 2.30M |
| 1/2/2026 | $15.74 | $16.10 | $15.19 | $15.80 | 2.11M |
| 12/31/2025 | $16.04 | $16.05 | $15.61 | $15.78 | 2.38M |
| 12/30/2025 | $16.45 | $16.74 | $16.04 | $16.08 | 2.83M |
| 12/29/2025 | $16.20 | $16.40 | $15.81 | $16.36 | 2.10M |
| 12/26/2025 | $16.16 | $16.41 | $15.91 | $16.21 | 1.55M |
| 12/24/2025 | $15.56 | $16.33 | $15.41 | $16.24 | 1.26M |
| 12/23/2025 | $15.55 | $15.89 | $15.13 | $15.56 | 1.74M |
| 12/22/2025 | $15.58 | $15.87 | $15.41 | $15.74 | 1.98M |
| 12/19/2025 | $15.56 | $16.04 | $15.42 | $15.53 | 4.99M |
| 12/18/2025 | $14.93 | $16.08 | $14.79 | $15.71 | 4.10M |
| 12/17/2025 | $14.51 | $15.45 | $14.29 | $14.71 | 4.34M |
| 12/16/2025 | $14.26 | $14.99 | $14.16 | $14.56 | 2.39M |
| 12/15/2025 | $14.77 | $15.00 | $14.02 | $14.04 | 2.76M |
| 12/12/2025 | $14.64 | $14.99 | $14.23 | $14.34 | 3.33M |
| 12/11/2025 | $14.59 | $14.88 | $14.15 | $14.26 | 2.10M |
| 12/10/2025 | $14.24 | $14.71 | $14.02 | $14.65 | 2.35M |
| 12/9/2025 | $13.95 | $14.50 | $13.95 | $14.21 | 1.89M |
| 12/8/2025 | $14.16 | $14.49 | $13.94 | $14.04 | 2.92M |
| 12/5/2025 | $14.13 | $14.50 | $13.89 | $13.98 | 2.23M |
| 12/4/2025 | $14.17 | $14.54 | $13.99 | $14.21 | 1.91M |
| 12/3/2025 | $14.41 | $14.58 | $14.03 | $14.16 | 2.08M |
| 12/2/2025 | $14.22 | $14.28 | $13.97 | $14.10 | 2.11M |
| 12/1/2025 | $14.37 | $14.50 | $13.84 | $14.13 | 2.23M |
| 11/28/2025 | $14.51 | $14.64 | $14.26 | $14.48 | 1.30M |
| 11/26/2025 | $14.48 | $14.89 | $14.36 | $14.49 | 2.74M |
| 11/25/2025 | $13.55 | $14.66 | $13.46 | $14.48 | 4.30M |
| 11/24/2025 | $13.43 | $13.81 | $13.22 | $13.40 | 2.72M |
| 11/21/2025 | $13.05 | $13.64 | $12.44 | $13.52 | 5.29M |
| 11/20/2025 | $13.62 | $13.77 | $12.91 | $13.07 | 2.51M |
| 11/19/2025 | $13.68 | $13.82 | $13.09 | $13.21 | 3.98M |
| 11/18/2025 | $13.87 | $14.58 | $13.60 | $13.66 | 4.14M |
| 11/17/2025 | $13.85 | $14.58 | $13.63 | $14.18 | 3.66M |
| 11/14/2025 | $13.94 | $14.48 | $13.73 | $13.85 | 2.81M |
| 11/13/2025 | $14.70 | $15.29 | $13.92 | $14.28 | 4.77M |
| 11/12/2025 | $15.56 | $16.24 | $14.47 | $14.77 | 8.04M |
| 11/11/2025 | $13.59 | $15.56 | $12.80 | $15.48 | 22.41M |
| 11/10/2025 | $11.22 | $11.54 | $11.12 | $11.21 | 7.72M |
| 11/7/2025 | $10.59 | $11.26 | $10.49 | $10.99 | 3.73M |
| 11/6/2025 | $11.46 | $11.50 | $10.71 | $10.82 | 3.15M |
| 11/5/2025 | $11.87 | $12.22 | $11.47 | $11.48 | 3.34M |
| 11/4/2025 | $11.61 | $11.90 | $11.16 | $11.19 | 3.40M |