UK Markets close in 1 hr 53 mins

The RealReal, Inc. (REAL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.6900+0.0100 (+0.60%)
As of 09:37AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.55001.69001.61001.69001.6900247,871
04 Oct 20221.55001.80001.54001.68001.68007,236,200
03 Oct 20221.54001.54001.35001.44001.44003,942,600
30 Sept 20221.53001.56501.47001.50001.50002,385,400
29 Sept 20221.60001.62001.48001.51001.51003,364,700
28 Sept 20221.51001.69001.50001.67001.67004,076,900
27 Sept 20221.57001.74001.49001.54001.54004,797,000
26 Sept 20221.57001.75001.52001.52001.52003,607,100
23 Sept 20221.59001.64001.50001.58501.58504,901,600
22 Sept 20221.78001.80001.62001.63001.63005,447,200
21 Sept 20221.93001.97001.79001.81001.81005,177,600
20 Sept 20222.03002.07501.88001.90001.90004,840,100
19 Sept 20222.08002.18002.01002.06002.06003,626,600
16 Sept 20222.21002.23502.07002.14002.14004,589,700
15 Sept 20222.19002.40002.18902.29002.29002,571,600
14 Sept 20222.27002.27002.14002.22002.22002,466,600
13 Sept 20222.36002.45002.20002.26002.26003,989,700
12 Sept 20222.41502.64002.41002.63002.63002,942,000
09 Sept 20222.18002.50002.15402.43002.43006,999,500
08 Sept 20221.99002.14001.93002.14002.14002,750,000
07 Sept 20221.93002.04001.92502.00002.00004,284,600
06 Sept 20222.06002.07001.90001.93001.93005,076,200
02 Sept 20222.14002.21002.04002.07002.07003,312,000
01 Sept 20222.16002.17001.96902.10002.10004,233,100
31 Aug 20222.28002.30002.13002.14002.14003,549,000
30 Aug 20222.26002.34002.19502.25002.25003,054,800
29 Aug 20222.26002.37002.22002.23002.23002,832,500
26 Aug 20222.40002.41002.23002.27002.27004,183,500
25 Aug 20222.36002.48002.33002.38002.38003,769,300
24 Aug 20222.30002.47002.21002.32002.32004,418,700
23 Aug 20222.35002.44002.27002.32002.32004,061,300
22 Aug 20222.47002.56002.30002.32002.32006,048,900
19 Aug 20222.95003.00502.60002.60502.60504,796,700
18 Aug 20223.16003.18003.00003.05003.05004,446,300
17 Aug 20223.30003.30003.01003.16003.16004,239,400
16 Aug 20222.75003.41002.69003.37003.37009,665,800
15 Aug 20222.93003.05002.74002.75002.75004,124,200
12 Aug 20223.11003.14002.77002.91002.91005,641,500
11 Aug 20223.21003.71003.15003.16003.16005,722,500
10 Aug 20222.90003.13002.73003.10003.10007,533,000
09 Aug 20223.50003.50002.99003.05003.05008,301,400
08 Aug 20222.96003.62002.96003.61003.61009,821,600
05 Aug 20222.69002.97002.65102.96002.96004,605,300
04 Aug 20222.60002.77002.60002.74002.74003,479,400
03 Aug 20222.39002.68002.39002.60002.60004,120,100
02 Aug 20222.27002.44002.27002.39002.39003,349,200
01 Aug 20222.29002.55002.21002.32002.32004,600,400
29 Jul 20222.38002.43002.27502.33002.33003,463,500
28 Jul 20222.40002.48002.25002.36002.36003,926,100
27 Jul 20222.20002.41002.16002.41002.41004,456,700
26 Jul 20222.33002.35002.11502.16002.16004,753,000
25 Jul 20222.45002.50002.33002.35002.35003,240,500
22 Jul 20222.84002.87002.43002.46002.46005,227,500
21 Jul 20223.10003.12002.75002.88002.88004,203,600
20 Jul 20222.95003.18002.89003.09003.09005,621,100
19 Jul 20222.68002.96002.68002.96002.96003,937,200
18 Jul 20222.51002.78502.51002.63002.63004,120,900
15 Jul 20222.31002.47502.24002.44002.44004,382,000
14 Jul 20222.41002.44002.25002.26002.26004,144,300
13 Jul 20222.40002.55002.31002.43002.43002,922,300
12 Jul 20222.53002.66002.45502.48002.48003,329,700
11 Jul 20222.87002.90302.48102.52002.52004,721,100
08 Jul 20223.01003.12002.87502.93002.93002,908,100
07 Jul 20222.79003.06002.65003.06003.06003,056,600
06 Jul 20222.77002.92002.65002.70002.70003,282,100
05 Jul 20222.40002.80502.25002.77002.77007,156,100
01 Jul 20222.53002.57502.40002.47002.47004,805,800
30 Jun 20222.57002.68002.43002.49002.49005,520,400
29 Jun 20222.93002.93002.59002.61002.61003,962,500
28 Jun 20223.31003.39002.91002.97002.97003,546,900
27 Jun 20223.71003.75003.22003.31003.31004,119,100
24 Jun 20223.17003.65003.16003.63003.63008,926,200
23 Jun 20222.86003.14002.75003.14003.14004,444,200
22 Jun 20222.61002.86002.58002.78002.78003,770,900
21 Jun 20222.69002.85502.60002.70002.70005,030,400
17 Jun 20222.35002.59002.26502.59002.590010,254,500
16 Jun 20222.37002.48002.23002.25002.25005,077,300
15 Jun 20222.47002.66002.46002.53002.53006,689,500
14 Jun 20222.51002.53002.32302.42002.42003,712,800
13 Jun 20222.61002.63002.38502.41002.41005,502,300
10 Jun 20222.98003.01002.66002.71002.71006,638,100
09 Jun 20223.10003.18002.97503.07003.07006,456,300
08 Jun 20223.08003.20002.98303.10003.10005,307,800
07 Jun 20222.82003.23002.76003.06003.06007,268,600
06 Jun 20223.01003.14002.88002.90002.90003,795,000
03 Jun 20223.25003.26002.92002.94002.94005,826,400
02 Jun 20222.91003.47002.91003.36003.36004,942,500
01 Jun 20223.31003.44502.94002.96002.96004,736,500
31 May 20223.29003.37003.11003.28003.28005,390,400
27 May 20222.97003.28002.94003.27003.27006,468,800
26 May 20222.84003.06002.81002.88002.88006,412,800
25 May 20222.68002.91002.65002.78002.78005,075,700
24 May 20223.10003.10002.65002.66002.66005,696,600
23 May 20223.06003.23503.01003.19003.19004,500,100
20 May 20223.42003.42003.01003.26003.26004,521,000
19 May 20223.32003.60503.14003.34003.34004,850,700
18 May 20223.55003.66003.22503.28003.28005,167,100
17 May 20223.83004.07003.51503.71003.71005,320,200
16 May 20223.68003.96003.66003.74003.74005,422,700
13 May 20223.34003.91003.32003.75003.75006,334,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...