5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
+26.99%
3 MONTH PERFORMANCE
+63.71%
6 MONTH PERFORMANCE
+156.96%
YEAR-TO-DATE PERFORMANCE
+30.01%
1 YEAR PERFORMANCE
+131.06%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.17 | $14.21 (0.28%) | $14.53 | $13.99 | 1.84 M | $4.11 B |
| 12/03/2025 | $14.41 | $14.16 (-1.73%) | $14.58 | $14.03 | 2.08 M | $4.10 B |
| 12/02/2025 | $14.22 | $14.10 (-0.84%) | $14.28 | $13.97 | 2.11 M | $4.09 B |
| 12/01/2025 | $14.37 | $14.13 (-1.67%) | $14.50 | $13.84 | 2.23 M | $4.09 B |
| 11/28/2025 | $14.51 | $14.48 (-0.21%) | $14.64 | $14.26 | 1.30 M | $4.20 B |
| 11/26/2025 | $14.48 | $14.49 (0.07%) | $14.89 | $14.36 | 2.74 M | $4.20 B |
| 11/25/2025 | $13.55 | $14.48 (6.86%) | $14.66 | $13.46 | 4.30 M | $4.20 B |
| 11/24/2025 | $13.43 | $13.40 (-0.22%) | $13.81 | $13.22 | 2.72 M | $3.88 B |
| 11/21/2025 | $13.05 | $13.52 (3.6%) | $13.64 | $12.44 | 5.29 M | $3.92 B |
| 11/20/2025 | $13.62 | $13.07 (-4.04%) | $13.77 | $12.91 | 2.51 M | $3.79 B |
| 11/19/2025 | $13.68 | $13.21 (-3.44%) | $13.82 | $13.09 | 3.98 M | $3.83 B |
| 11/18/2025 | $13.87 | $13.66 (-1.51%) | $14.58 | $13.60 | 4.14 M | $3.96 B |
| 11/17/2025 | $13.85 | $14.18 (2.38%) | $14.58 | $13.63 | 3.66 M | $4.11 B |
| 11/14/2025 | $13.94 | $13.85 (-0.65%) | $14.48 | $13.73 | 2.81 M | $4.01 B |
| 11/13/2025 | $14.70 | $14.28 (-2.86%) | $15.29 | $13.92 | 4.77 M | $4.14 B |
| 11/12/2025 | $15.56 | $14.77 (-5.08%) | $16.24 | $14.47 | 8.04 M | $4.28 B |
| 11/11/2025 | $13.59 | $15.48 (13.91%) | $15.56 | $12.80 | 22.41 M | $4.49 B |
| 11/10/2025 | $11.22 | $11.21 (-0.09%) | $11.54 | $11.12 | 7.72 M | $3.25 B |
| 11/07/2025 | $10.59 | $10.99 (3.78%) | $11.26 | $10.49 | 3.73 M | $3.13 B |
| 11/06/2025 | $11.46 | $10.82 (-5.58%) | $11.50 | $10.71 | 3.15 M | $3.08 B |
| 11/05/2025 | $11.87 | $11.48 (-3.29%) | $12.22 | $11.47 | 3.34 M | $3.27 B |
| 11/04/2025 | $11.61 | $11.19 (-3.62%) | $11.90 | $11.16 | 3.40 M | $3.19 B |
| 11/03/2025 | $12.27 | $11.91 (-2.93%) | $12.50 | $11.80 | 3.27 M | $3.40 B |
| 10/31/2025 | $12.28 | $12.21 (-0.57%) | $12.40 | $11.98 | 2.85 M | $3.48 B |
| 10/30/2025 | $12.75 | $12.18 (-4.47%) | $12.84 | $11.89 | 5.11 M | $3.47 B |
| 10/29/2025 | $12.54 | $12.29 (-1.99%) | $12.75 | $12.11 | 2.46 M | $3.50 B |
| 10/28/2025 | $12.34 | $12.61 (2.19%) | $12.81 | $12.18 | 2.46 M | $3.60 B |
| 10/27/2025 | $12.42 | $12.32 (-0.81%) | $12.68 | $12.14 | 2.90 M | $3.51 B |
| 10/24/2025 | $12.20 | $12.09 (-0.9%) | $12.36 | $11.98 | 2.75 M | $3.45 B |
| 10/23/2025 | $11.71 | $12.05 (2.9%) | $12.12 | $11.56 | 2.56 M | $3.44 B |
| 10/22/2025 | $11.94 | $11.79 (-1.26%) | $12.04 | $11.57 | 2.73 M | $3.36 B |
| 10/21/2025 | $11.78 | $12.15 (3.14%) | $12.47 | $11.78 | 4.49 M | $3.46 B |
| 10/20/2025 | $10.87 | $11.71 (7.73%) | $12.10 | $10.72 | 6.12 M | $3.34 B |
| 10/17/2025 | $10.24 | $10.26 (0.2%) | $10.40 | $10.06 | 1.85 M | $2.93 B |
| 10/16/2025 | $10.54 | $10.40 (-1.33%) | $10.97 | $10.35 | 2.35 M | $2.97 B |
| 10/15/2025 | $10.65 | $10.53 (-1.13%) | $10.99 | $10.34 | 2.84 M | $3.00 B |
| 10/14/2025 | $9.99 | $10.32 (3.3%) | $10.62 | $9.87 | 2.47 M | $2.94 B |
| 10/13/2025 | $9.81 | $10.18 (3.77%) | $10.21 | $9.70 | 2.59 M | $2.90 B |
| 10/10/2025 | $10.32 | $9.45 (-8.43%) | $10.34 | $9.43 | 4.58 M | $2.69 B |
| 10/09/2025 | $10.49 | $10.22 (-2.57%) | $10.54 | $10.07 | 2.91 M | $2.91 B |
| 10/08/2025 | $10.56 | $10.49 (-0.66%) | $10.65 | $10.18 | 2.77 M | $2.99 B |
| 10/07/2025 | $10.16 | $10.39 (2.26%) | $10.50 | $9.93 | 3.10 M | $2.96 B |
| 10/06/2025 | $11.02 | $10.19 (-7.53%) | $11.13 | $10.13 | 3.36 M | $2.91 B |
| 10/03/2025 | $11.25 | $10.99 (-2.31%) | $11.79 | $10.90 | 3.47 M | $3.13 B |
| 10/02/2025 | $10.70 | $11.17 (4.39%) | $11.25 | $10.52 | 3.04 M | $3.18 B |
| 10/01/2025 | $10.53 | $10.64 (1.04%) | $10.82 | $10.46 | 2.52 M | $3.03 B |
| 09/30/2025 | $10.74 | $10.63 (-1.02%) | $10.88 | $10.41 | 3.04 M | $3.03 B |
| 09/29/2025 | $10.50 | $10.74 (2.29%) | $10.79 | $10.38 | 4.96 M | $3.06 B |
| 09/26/2025 | $10.14 | $10.37 (2.27%) | $10.40 | $9.68 | 3.29 M | $2.96 B |
| 09/25/2025 | $9.89 | $10.09 (2.02%) | $10.31 | $9.82 | 2.85 M | $2.88 B |
| 09/24/2025 | $10.52 | $10.09 (-4.09%) | $10.52 | $9.98 | 3.51 M | $2.88 B |
| 09/23/2025 | $10.92 | $10.53 (-3.57%) | $11.17 | $10.51 | 3.15 M | $3.00 B |
| 09/22/2025 | $10.90 | $10.74 (-1.47%) | $10.90 | $10.43 | 3.08 M | $3.06 B |
| 09/19/2025 | $10.65 | $10.89 (2.25%) | $10.93 | $10.15 | 6.56 M | $3.10 B |
| 09/18/2025 | $10.45 | $10.71 (2.49%) | $10.95 | $10.38 | 4.32 M | $3.05 B |
| 09/17/2025 | $10.17 | $10.45 (2.75%) | $10.52 | $9.97 | 3.99 M | $2.98 B |
| 09/16/2025 | $9.94 | $10.07 (1.31%) | $10.25 | $9.83 | 5.37 M | $2.87 B |
| 09/15/2025 | $9.76 | $10.00 (2.46%) | $10.35 | $9.76 | 6.15 M | $2.85 B |
| 09/12/2025 | $9.28 | $9.44 (1.72%) | $9.82 | $9.17 | 4.29 M | $2.69 B |
| 09/11/2025 | $9.03 | $9.40 (4.1%) | $9.50 | $8.96 | 6.57 M | $2.68 B |
| 09/10/2025 | $8.61 | $8.88 (3.14%) | $9.08 | $8.50 | 6.65 M | $2.53 B |
| 09/09/2025 | $8.12 | $8.30 (2.22%) | $8.34 | $8.02 | 3.57 M | $2.37 B |
| 09/08/2025 | $8.79 | $8.23 (-6.37%) | $8.79 | $8.14 | 3.39 M | $2.35 B |
| 09/05/2025 | $8.80 | $8.67 (-1.48%) | $8.86 | $8.42 | 2.97 M | $2.47 B |
| 09/04/2025 | $8.33 | $8.68 (4.2%) | $8.72 | $8.24 | 5.04 M | $2.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
