UK markets close in 1 hour 49 minutes

The RealReal, Inc. (REAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6700+0.1700 (+4.86%)
As of 09:41AM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20243.57003.68503.56003.67003.6700165,915
15 Jul 2024------
12 Jul 20243.48003.59003.40003.53003.53001,474,500
11 Jul 20243.38003.47003.31003.45003.45001,850,700
10 Jul 20243.38003.41003.30003.32003.32001,301,600
09 Jul 20243.42003.47503.35003.36503.36501,766,700
08 Jul 20243.32003.49003.30003.45003.45002,713,600
05 Jul 20243.28003.38003.19503.30003.30002,716,000
03 Jul 20243.24003.40003.24003.26503.2650853,600
02 Jul 20243.07003.33503.05503.24003.24002,265,700
01 Jul 20243.19003.21003.00003.10003.10001,985,900
28 Jun 20243.22003.23003.09503.19003.190015,775,600
27 Jun 20243.17003.30003.06503.17003.17001,992,000
26 Jun 20243.05003.25003.01003.17003.17001,840,000
25 Jun 20243.09003.18003.01503.06003.06001,836,600
24 Jun 20243.08003.13502.95003.07003.07001,421,200
21 Jun 20243.03003.12502.97003.08003.08001,821,000
20 Jun 20243.20003.22003.00003.05003.05001,752,300
18 Jun 20243.20003.24003.10003.21003.21001,396,800
17 Jun 20243.19003.27003.14003.16503.16502,690,300
14 Jun 20243.35003.38003.17003.22003.22002,577,700
13 Jun 20243.59003.61003.43003.43003.43001,276,400
12 Jun 20243.70003.73503.55003.57003.57001,894,300
11 Jun 20243.55003.63003.54003.63003.6300975,500
10 Jun 20243.56003.69003.51503.62003.62001,318,100
07 Jun 20243.73003.75003.58003.58003.58002,226,500
06 Jun 20243.91003.93003.76003.79003.79001,717,600
05 Jun 20243.92004.00503.86003.95003.95001,294,100
04 Jun 20244.03004.08003.87003.87003.87001,755,100
03 Jun 20244.32004.35004.05004.06004.06003,538,400
31 May 20244.37004.50004.26504.31004.31001,377,000
30 May 20244.24004.47504.24004.33504.33501,869,100
29 May 20243.99004.38003.99004.21004.21002,075,100
28 May 20244.17004.26004.02004.08004.08001,856,300
24 May 20243.96004.14003.92004.14004.14001,096,200
23 May 20244.09004.11003.87003.93003.93002,076,800
22 May 20244.28004.46004.07004.07004.07002,312,200
21 May 20244.34004.37004.15004.32004.32002,400,000
20 May 20244.14004.47004.02304.34004.34002,967,600
17 May 20244.37004.43504.16004.17004.17001,566,800
16 May 20244.57004.60004.32504.35004.35002,177,300
15 May 20244.31004.64004.14304.55004.55003,720,400
14 May 20244.49004.55504.25504.30004.30002,228,900
13 May 20244.19004.50004.18004.41004.41003,582,200
10 May 20244.23004.34504.04004.13004.13001,877,200
09 May 20244.10004.40004.10004.22004.22002,882,300
08 May 20243.93004.18003.71004.08004.08003,919,600
07 May 20244.19004.28503.72003.78003.78004,984,200
06 May 20243.99004.35003.99004.21004.21003,111,100
03 May 20243.88004.01503.72503.90003.90002,543,800
02 May 20244.02004.03003.70003.77003.77002,996,900
01 May 20243.81004.09003.75503.91003.91003,660,800
30 Apr 20243.77003.85003.68003.82003.82002,281,200
29 Apr 20243.59003.90503.59003.85003.85002,164,700
26 Apr 20243.42003.70003.42003.59003.59001,720,600
25 Apr 20243.38003.46003.29503.40003.40001,079,700
24 Apr 20243.40003.46503.33203.45003.45001,186,200
23 Apr 20243.37003.53803.36503.45003.45001,663,100
22 Apr 20243.12003.33003.10003.31003.31002,423,600
19 Apr 20243.13003.20003.06003.10003.10001,159,700
18 Apr 20243.19003.27003.12003.15003.1500978,800
17 Apr 20243.20003.31503.14003.16003.16001,081,300
16 Apr 20243.12003.26003.06003.20003.20001,629,700
15 Apr 20243.23003.31003.07003.11003.11001,939,900
12 Apr 20243.44003.45003.17003.25003.25002,488,400
11 Apr 20243.42003.49003.32503.46003.46001,518,500
10 Apr 20243.45003.52003.33003.42003.42001,652,000
09 Apr 20243.59003.72003.54003.57003.57002,389,600
08 Apr 20243.52003.70003.52003.59003.59001,024,700
05 Apr 20243.47003.59003.42003.54503.54501,872,400
04 Apr 20243.70003.92003.50003.51003.51003,427,700
03 Apr 20243.59003.73503.56003.60003.60001,906,500
02 Apr 20243.80003.81003.58003.59003.59002,114,500
01 Apr 20243.97003.98003.74503.89003.89002,222,800
28 Mar 20243.84003.99003.74003.91003.91003,604,800
27 Mar 20243.69003.86003.62003.84003.84002,920,400
26 Mar 20243.55003.83003.52003.66003.66004,029,200
25 Mar 20243.49003.65003.49003.50003.50001,236,100
22 Mar 20243.66003.66003.42003.55003.55002,083,300
21 Mar 20243.65003.74003.56003.65003.65002,206,500
20 Mar 20243.46003.63003.38503.58003.58003,326,300
19 Mar 20243.10003.44003.05003.42003.42005,759,400
18 Mar 20243.21003.23003.04503.11003.11001,477,000
15 Mar 20243.14003.20503.05003.16003.16001,943,700
14 Mar 20243.25003.30003.10003.13003.13003,333,000
13 Mar 20243.36003.39503.24003.25003.25002,318,400
12 Mar 20243.45003.52003.28003.36003.36003,481,400
11 Mar 20243.64003.68003.36503.38003.38004,412,900
08 Mar 20243.91003.96503.61003.66003.66004,125,600
07 Mar 20243.63004.01503.63003.90003.90005,558,100
06 Mar 20243.83004.10003.26503.66003.660012,747,800
05 Mar 20243.18003.97003.08003.73003.730016,010,700
04 Mar 20242.76003.24002.74003.20003.200017,700,300
01 Mar 20242.16002.88002.13002.76002.760036,876,400
29 Feb 20241.75001.80001.72001.77001.77004,609,700
28 Feb 20241.76001.78001.68001.71001.71001,389,600
27 Feb 20241.56001.77001.56001.76501.76503,291,200
26 Feb 20241.64001.66001.52001.58001.58005,302,800
23 Feb 20241.70001.70001.60501.67001.67002,621,000
22 Feb 20241.71001.72001.65001.69001.69001,013,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...