UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.87 +0.46 (+0.60%) GOLD FUTURES
1,969.00 +26.20 (+1.35%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,160.29 +411.86 (+2.20%)
The RealReal, Inc. (REAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 1.8100 | 1.9600 | 1.7000 | 1.9500 | 1.9500 | 4,753,445 |
| 31 Jan 2023 | 1.7500 | 1.9100 | 1.7500 | 1.8300 | 1.8300 | 2,585,800 |
| 30 Jan 2023 | 1.7500 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 2,361,000 |
| 27 Jan 2023 | 1.5400 | 1.7800 | 1.5400 | 1.7500 | 1.7500 | 4,564,200 |
| 26 Jan 2023 | 1.5300 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 3,451,300 |
| 25 Jan 2023 | 1.3800 | 1.5250 | 1.3000 | 1.4700 | 1.4700 | 4,215,400 |
| 24 Jan 2023 | 1.5200 | 1.6000 | 1.3800 | 1.4100 | 1.4100 | 3,015,900 |
| 23 Jan 2023 | 1.5200 | 1.6100 | 1.4800 | 1.5200 | 1.5200 | 4,040,300 |
| 20 Jan 2023 | 1.4200 | 1.5500 | 1.3700 | 1.5300 | 1.5300 | 3,962,800 |
| 19 Jan 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 2,028,600 |
| 18 Jan 2023 | 1.5700 | 1.6400 | 1.4000 | 1.4100 | 1.4100 | 3,307,800 |
| 17 Jan 2023 | 1.5300 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 3,667,500 |
| 13 Jan 2023 | 1.4000 | 1.5600 | 1.3800 | 1.5000 | 1.5000 | 3,296,000 |
| 12 Jan 2023 | 1.3400 | 1.4800 | 1.2600 | 1.4700 | 1.4700 | 5,096,100 |
| 11 Jan 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 3,165,500 |
| 10 Jan 2023 | 1.2200 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 2,891,300 |
| 09 Jan 2023 | 1.2000 | 1.2700 | 1.1550 | 1.1700 | 1.1700 | 3,564,000 |
| 06 Jan 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 2,855,200 |
| 05 Jan 2023 | 1.1700 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 3,339,100 |
| 04 Jan 2023 | 1.1400 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 5,648,000 |
| 03 Jan 2023 | 1.3000 | 1.3700 | 1.0700 | 1.0900 | 1.0900 | 4,796,100 |
| 30 Dec 2022 | 1.2000 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 2,392,600 |
| 29 Dec 2022 | 1.1700 | 1.3100 | 1.1400 | 1.2600 | 1.2600 | 3,521,500 |
| 28 Dec 2022 | 1.1400 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 2,925,100 |
| 27 Dec 2022 | 1.1000 | 1.1800 | 1.0400 | 1.1600 | 1.1600 | 4,234,100 |
| 23 Dec 2022 | 1.1500 | 1.1800 | 1.0600 | 1.1000 | 1.1000 | 3,904,900 |
| 22 Dec 2022 | 1.2000 | 1.2000 | 1.1050 | 1.1100 | 1.1100 | 2,972,800 |
| 21 Dec 2022 | 1.1800 | 1.3000 | 1.1300 | 1.2300 | 1.2300 | 5,545,900 |
| 20 Dec 2022 | 1.2200 | 1.2350 | 1.1400 | 1.1600 | 1.1600 | 2,890,500 |
| 19 Dec 2022 | 1.3900 | 1.4050 | 1.1950 | 1.2100 | 1.2100 | 4,367,700 |
| 16 Dec 2022 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 2,774,100 |
| 15 Dec 2022 | 1.4600 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 3,113,600 |
| 14 Dec 2022 | 1.4600 | 1.5800 | 1.4300 | 1.5300 | 1.5300 | 2,495,800 |
| 13 Dec 2022 | 1.5200 | 1.6000 | 1.3800 | 1.4800 | 1.4800 | 2,953,000 |
| 12 Dec 2022 | 1.4300 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 1,618,400 |
| 09 Dec 2022 | 1.4700 | 1.5500 | 1.3600 | 1.4200 | 1.4200 | 3,476,500 |
| 08 Dec 2022 | 1.5200 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 1,826,400 |
| 07 Dec 2022 | 1.4900 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 2,013,600 |
| 06 Dec 2022 | 1.6500 | 1.6700 | 1.4800 | 1.5200 | 1.5200 | 3,036,600 |
| 05 Dec 2022 | 1.6700 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 2,563,500 |
| 02 Dec 2022 | 1.5300 | 1.7300 | 1.4800 | 1.7100 | 1.7100 | 3,551,900 |
| 01 Dec 2022 | 1.5200 | 1.6700 | 1.4800 | 1.6100 | 1.6100 | 3,278,000 |
| 30 Nov 2022 | 1.5300 | 1.6100 | 1.4300 | 1.4900 | 1.4900 | 4,974,200 |
| 29 Nov 2022 | 1.4900 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 1,545,800 |
| 28 Nov 2022 | 1.4800 | 1.5600 | 1.4250 | 1.4600 | 1.4600 | 1,595,800 |
| 25 Nov 2022 | 1.4500 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 1,500,000 |
| 23 Nov 2022 | 1.3800 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 1,951,700 |
| 22 Nov 2022 | 1.4800 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 2,685,200 |
| 21 Nov 2022 | 1.4700 | 1.5900 | 1.4000 | 1.4500 | 1.4500 | 3,041,600 |
| 18 Nov 2022 | 1.6200 | 1.6400 | 1.5000 | 1.5600 | 1.5600 | 1,936,500 |
| 17 Nov 2022 | 1.5800 | 1.7000 | 1.5000 | 1.5600 | 1.5600 | 2,969,500 |
| 16 Nov 2022 | 1.8900 | 1.8900 | 1.6800 | 1.6900 | 1.6900 | 3,034,200 |
| 15 Nov 2022 | 1.8400 | 1.9900 | 1.6700 | 1.9600 | 1.9600 | 6,109,800 |
| 14 Nov 2022 | 1.6100 | 1.8800 | 1.5900 | 1.7900 | 1.7900 | 5,213,800 |
| 11 Nov 2022 | 1.4300 | 1.6400 | 1.3700 | 1.6400 | 1.6400 | 4,553,700 |
| 10 Nov 2022 | 1.2500 | 1.5600 | 1.1700 | 1.4500 | 1.4500 | 8,142,500 |
| 09 Nov 2022 | 1.2500 | 1.3900 | 1.1500 | 1.1700 | 1.1700 | 5,404,600 |
| 08 Nov 2022 | 1.4200 | 1.4450 | 1.2200 | 1.2250 | 1.2250 | 4,771,900 |
| 07 Nov 2022 | 1.3600 | 1.4100 | 1.2700 | 1.3900 | 1.3900 | 2,871,800 |
| 04 Nov 2022 | 1.4700 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 2,179,600 |
| 03 Nov 2022 | 1.4900 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 2,540,100 |
| 02 Nov 2022 | 1.6700 | 1.6800 | 1.4600 | 1.4600 | 1.4600 | 3,806,900 |
| 01 Nov 2022 | 1.7700 | 1.8500 | 1.6420 | 1.6700 | 1.6700 | 3,503,100 |
| 31 Oct 2022 | 1.5600 | 1.7250 | 1.4900 | 1.6900 | 1.6900 | 3,525,300 |
| 28 Oct 2022 | 1.5600 | 1.7260 | 1.4100 | 1.5800 | 1.5800 | 3,720,100 |
| 27 Oct 2022 | 1.6500 | 1.6900 | 1.5100 | 1.5300 | 1.5300 | 2,404,200 |
| 26 Oct 2022 | 1.5500 | 1.8200 | 1.5400 | 1.6400 | 1.6400 | 4,018,400 |
| 25 Oct 2022 | 1.3000 | 1.5800 | 1.3000 | 1.5700 | 1.5700 | 5,163,500 |
| 24 Oct 2022 | 1.4200 | 1.4500 | 1.2800 | 1.3100 | 1.3100 | 3,061,100 |
| 21 Oct 2022 | 1.2800 | 1.5000 | 1.2300 | 1.4300 | 1.4300 | 5,377,700 |
| 20 Oct 2022 | 1.1900 | 1.3500 | 1.1830 | 1.2800 | 1.2800 | 4,330,500 |
| 19 Oct 2022 | 1.2400 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 4,765,500 |
| 18 Oct 2022 | 1.3220 | 1.3700 | 1.2200 | 1.2900 | 1.2900 | 4,795,900 |
| 17 Oct 2022 | 1.3100 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 3,154,200 |
| 14 Oct 2022 | 1.3600 | 1.4300 | 1.2100 | 1.2300 | 1.2300 | 4,027,100 |
| 13 Oct 2022 | 1.2000 | 1.4300 | 1.1700 | 1.3000 | 1.3000 | 6,503,500 |
| 12 Oct 2022 | 1.2700 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 4,438,500 |
| 11 Oct 2022 | 1.3700 | 1.3800 | 1.2300 | 1.2800 | 1.2800 | 4,537,900 |
| 10 Oct 2022 | 1.4900 | 1.4900 | 1.3400 | 1.3500 | 1.3500 | 3,404,300 |
| 07 Oct 2022 | 1.6100 | 1.6300 | 1.4700 | 1.4900 | 1.4900 | 3,330,100 |
| 06 Oct 2022 | 1.6800 | 1.7750 | 1.6400 | 1.6500 | 1.6500 | 2,960,400 |
| 05 Oct 2022 | 1.6500 | 1.7800 | 1.6100 | 1.7200 | 1.7200 | 4,384,100 |
| 04 Oct 2022 | 1.5500 | 1.8000 | 1.5400 | 1.6800 | 1.6800 | 7,238,700 |
| 03 Oct 2022 | 1.5400 | 1.5400 | 1.3500 | 1.4400 | 1.4400 | 3,942,600 |
| 30 Sept 2022 | 1.5300 | 1.5650 | 1.4700 | 1.5000 | 1.5000 | 2,389,400 |
| 29 Sept 2022 | 1.6000 | 1.6200 | 1.4800 | 1.5100 | 1.5100 | 3,364,700 |
| 28 Sept 2022 | 1.5100 | 1.6900 | 1.5000 | 1.6700 | 1.6700 | 4,076,900 |
| 27 Sept 2022 | 1.5700 | 1.7400 | 1.4900 | 1.5400 | 1.5400 | 4,797,000 |
| 26 Sept 2022 | 1.5700 | 1.7500 | 1.5200 | 1.5200 | 1.5200 | 3,607,100 |
| 23 Sept 2022 | 1.5900 | 1.6400 | 1.5000 | 1.5850 | 1.5850 | 4,902,700 |
| 22 Sept 2022 | 1.7800 | 1.8000 | 1.6200 | 1.6300 | 1.6300 | 5,447,200 |
| 21 Sept 2022 | 1.9300 | 1.9700 | 1.7900 | 1.8100 | 1.8100 | 5,177,600 |
| 20 Sept 2022 | 2.0300 | 2.0750 | 1.8800 | 1.9000 | 1.9000 | 4,840,100 |
| 19 Sept 2022 | 2.0800 | 2.1800 | 2.0100 | 2.0600 | 2.0600 | 3,626,600 |
| 16 Sept 2022 | 2.2100 | 2.2350 | 2.0700 | 2.1400 | 2.1400 | 4,594,800 |
| 15 Sept 2022 | 2.1900 | 2.4000 | 2.1890 | 2.2900 | 2.2900 | 2,571,600 |
| 14 Sept 2022 | 2.2700 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 2,466,600 |
| 13 Sept 2022 | 2.3600 | 2.4500 | 2.2000 | 2.2600 | 2.2600 | 3,989,700 |
| 12 Sept 2022 | 2.4150 | 2.6400 | 2.4100 | 2.6300 | 2.6300 | 2,942,000 |
| 09 Sept 2022 | 2.1800 | 2.5000 | 2.1540 | 2.4300 | 2.4300 | 6,999,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
