-
5 DAY PERFORMANCE
+18.80% -
1 MONTH PERFORMANCE
+57.48% -
3 MONTH PERFORMANCE
+84.44% -
6 MONTH PERFORMANCE
+16.46% -
YEAR-TO-DATE PERFORMANCE
+135.82% -
1 YEAR PERFORMANCE
+111.14%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.48 | $4.74 (5.8%) | $4.75 | $4.45 | 2.26 M | $516.74 M |
| 11/21/2024 | $4.35 | $4.48 (2.99%) | $4.58 | $4.12 | 2.81 M | $488.39 M |
| 11/20/2024 | $4.32 | $4.43 (2.55%) | $4.43 | $4.22 | 1.65 M | $482.94 M |
| 11/19/2024 | $4.01 | $4.32 (7.73%) | $4.32 | $3.89 | 2.47 M | $470.95 M |
| 11/18/2024 | $3.93 | $4.01 (2.04%) | $4.10 | $3.89 | 2.06 M | $437.15 M |
| 11/15/2024 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.84 | 1.83 M | $434.97 M |
| 11/14/2024 | $4.10 | $3.99 (-2.68%) | $4.20 | $3.96 | 2.90 M | $434.97 M |
| 11/13/2024 | $3.85 | $4.14 (7.53%) | $4.27 | $3.83 | 4.14 M | $451.33 M |
| 11/12/2024 | $3.70 | $3.78 (2.16%) | $3.88 | $3.70 | 3.43 M | $412.08 M |
| 11/11/2024 | $3.81 | $3.76 (-1.31%) | $3.87 | $3.68 | 1.93 M | $409.90 M |
| 11/08/2024 | $3.69 | $3.76 (1.9%) | $3.79 | $3.63 | 1.69 M | $409.90 M |
| 11/07/2024 | $3.78 | $3.74 (-1.06%) | $3.90 | $3.70 | 2.23 M | $407.72 M |
| 11/06/2024 | $3.80 | $3.77 (-0.79%) | $4.04 | $3.68 | 5.80 M | $410.99 M |
| 11/05/2024 | $3.25 | $3.66 (12.62%) | $3.74 | $3.18 | 7.75 M | $399.00 M |
| 11/04/2024 | $2.93 | $3.05 (4.1%) | $3.13 | $2.93 | 1.97 M | $332.50 M |
| 11/01/2024 | $2.96 | $2.99 (1.01%) | $3.13 | $2.93 | 1.44 M | $325.96 M |
| 10/31/2024 | $3.03 | $2.90 (-4.29%) | $3.05 | $2.81 | 2.55 M | $309.96 M |
| 10/30/2024 | $3.04 | $3.04 (0%) | $3.08 | $2.95 | 1.43 M | $324.92 M |
| 10/29/2024 | $2.97 | $3.04 (2.36%) | $3.10 | $2.91 | 2.25 M | $324.92 M |
| 10/28/2024 | $2.84 | $2.98 (4.93%) | $3.02 | $2.71 | 4.30 M | $318.51 M |
| 10/25/2024 | $2.98 | $2.93 (-1.68%) | $3.02 | $2.91 | 844,862 | $313.16 M |
| 10/24/2024 | $2.98 | $2.97 (-0.34%) | $3.02 | $2.89 | 1.36 M | $317.44 M |
| 10/23/2024 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.91 | 1.03 M | $313.16 M |
| 10/22/2024 | $2.98 | $3.01 (1.01%) | $3.06 | $2.92 | 936,200 | $321.71 M |
| 10/21/2024 | $3.02 | $3.02 (0%) | $3.07 | $2.94 | 1.77 M | $322.78 M |
| 10/18/2024 | $3.18 | $3.05 (-4.09%) | $3.21 | $3.02 | 1.44 M | $325.99 M |
| 10/17/2024 | $3.30 | $3.18 (-3.64%) | $3.33 | $3.15 | 960,939 | $339.88 M |
| 10/16/2024 | $3.22 | $3.30 (2.48%) | $3.38 | $3.22 | 1.49 M | $352.71 M |
| 10/15/2024 | $3.30 | $3.21 (-2.73%) | $3.31 | $3.06 | 1.58 M | $343.09 M |
| 10/14/2024 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.28 | 539,603 | $354.85 M |
| 10/11/2024 | $3.27 | $3.38 (3.36%) | $3.38 | $3.24 | 2.34 M | $361.26 M |
| 10/10/2024 | $3.35 | $3.31 (-1.19%) | $3.35 | $3.24 | 581,854 | $353.78 M |
| 10/09/2024 | $3.33 | $3.39 (1.8%) | $3.46 | $3.28 | 1.41 M | $362.33 M |
| 10/08/2024 | $3.22 | $3.34 (3.73%) | $3.43 | $3.20 | 1.67 M | $356.99 M |
| 10/07/2024 | $3.19 | $3.23 (1.25%) | $3.26 | $3.12 | 877,215 | $345.23 M |
| 10/04/2024 | $3.07 | $3.23 (5.21%) | $3.27 | $3.06 | 2.24 M | $345.23 M |
| 10/03/2024 | $2.97 | $3.01 (1.35%) | $3.03 | $2.90 | 948,026 | $321.71 M |
| 10/02/2024 | $2.88 | $2.99 (3.82%) | $3.04 | $2.85 | 1.45 M | $319.58 M |
| 10/01/2024 | $3.12 | $2.92 (-6.41%) | $3.12 | $2.88 | 1.59 M | $312.10 M |
| 09/30/2024 | $3.23 | $3.14 (-2.79%) | $3.30 | $3.08 | 875,435 | $335.61 M |
| 09/27/2024 | $3.14 | $3.25 (3.5%) | $3.37 | $3.10 | 1.52 M | $347.37 M |
| 09/26/2024 | $3.16 | $3.12 (-1.27%) | $3.18 | $3.10 | 2.09 M | $333.47 M |
| 09/25/2024 | $3.19 | $3.09 (-3.13%) | $3.24 | $3.08 | 1.44 M | $330.27 M |
| 09/24/2024 | $3.22 | $3.22 (0%) | $3.29 | $3.16 | 818,656 | $344.16 M |
| 09/23/2024 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.13 | 1.28 M | $343.09 M |
| 09/20/2024 | $3.25 | $3.24 (-0.31%) | $3.32 | $3.21 | 2.47 M | $346.30 M |
| 09/19/2024 | $3.34 | $3.26 (-2.4%) | $3.39 | $3.22 | 1.76 M | $348.44 M |
| 09/18/2024 | $3.27 | $3.21 (-1.83%) | $3.48 | $3.19 | 3.67 M | $343.09 M |
| 09/17/2024 | $2.86 | $3.25 (13.64%) | $3.26 | $2.84 | 3.83 M | $347.37 M |
| 09/16/2024 | $2.74 | $2.79 (1.82%) | $2.95 | $2.72 | 3.43 M | $298.20 M |
| 09/13/2024 | $2.53 | $2.69 (6.32%) | $2.69 | $2.50 | 2.35 M | $287.51 M |
| 09/12/2024 | $2.43 | $2.50 (2.88%) | $2.55 | $2.35 | 2.41 M | $267.21 M |
| 09/11/2024 | $2.38 | $2.42 (1.68%) | $2.45 | $2.33 | 3.14 M | $258.65 M |
| 09/10/2024 | $2.34 | $2.37 (1.28%) | $2.38 | $2.24 | 1.94 M | $253.31 M |
| 09/09/2024 | $2.30 | $2.34 (1.74%) | $2.36 | $2.28 | 1.52 M | $250.10 M |
| 09/06/2024 | $2.28 | $2.28 (0%) | $2.37 | $2.26 | 2.24 M | $243.69 M |
| 09/05/2024 | $2.35 | $2.28 (-2.98%) | $2.42 | $2.26 | 2.07 M | $243.69 M |
| 09/04/2024 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.35 | 1.09 M | $252.24 M |
| 09/03/2024 | $2.59 | $2.43 (-6.18%) | $2.62 | $2.35 | 1.75 M | $259.72 M |
| 08/30/2024 | $2.65 | $2.64 (-0.38%) | $2.74 | $2.63 | 1.23 M | $282.17 M |
| 08/29/2024 | $2.64 | $2.63 (-0.38%) | $2.72 | $2.61 | 1.68 M | $281.10 M |
| 08/28/2024 | $2.66 | $2.59 (-2.63%) | $2.67 | $2.52 | 1.73 M | $276.82 M |
| 08/27/2024 | $2.68 | $2.68 (0%) | $2.77 | $2.65 | 1.73 M | $286.44 M |
| 08/26/2024 | $2.77 | $2.70 (-2.53%) | $2.78 | $2.60 | 1.71 M | $288.58 M |
| 08/23/2024 | $2.57 | $2.72 (5.84%) | $2.76 | $2.57 | 1.73 M | $290.72 M |
| 08/22/2024 | $2.64 | $2.57 (-2.65%) | $2.71 | $2.55 | 1.43 M | $274.69 M |