5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-22.45%
6 MONTH PERFORMANCE
-47.80%
YEAR-TO-DATE PERFORMANCE
-55.44%
1 YEAR PERFORMANCE
+59.15%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.72 | 1.96 M | $529.19 M |
| 06/24/2025 | $4.96 | $4.86 (-2.02%) | $4.97 | $4.78 | 3.39 M | $536.37 M |
| 06/23/2025 | $5.02 | $4.90 (-2.39%) | $5.03 | $4.71 | 4.30 M | $540.78 M |
| 06/20/2025 | $5.18 | $5.09 (-1.74%) | $5.22 | $5.05 | 2.87 M | $561.75 M |
| 06/18/2025 | $5.13 | $5.10 (-0.58%) | $5.19 | $5.02 | 1.78 M | $562.85 M |
| 06/17/2025 | $5.20 | $5.17 (-0.58%) | $5.33 | $5.10 | 2.08 M | $570.58 M |
| 06/16/2025 | $5.14 | $5.30 (3.11%) | $5.37 | $5.08 | 2.77 M | $584.93 M |
| 06/13/2025 | $5.21 | $4.96 (-4.8%) | $5.27 | $4.93 | 3.49 M | $547.40 M |
| 06/12/2025 | $5.47 | $5.33 (-2.56%) | $5.49 | $5.15 | 2.92 M | $588.24 M |
| 06/11/2025 | $5.88 | $5.40 (-8.16%) | $5.88 | $5.38 | 5.36 M | $595.96 M |
| 06/10/2025 | $6.14 | $5.81 (-5.37%) | $6.17 | $5.77 | 2.79 M | $641.21 M |
| 06/09/2025 | $5.85 | $6.12 (4.62%) | $6.35 | $5.85 | 4.27 M | $675.42 M |
| 06/06/2025 | $5.69 | $5.71 (0.35%) | $5.83 | $5.61 | 1.71 M | $630.18 M |
| 06/05/2025 | $5.55 | $5.57 (0.36%) | $5.86 | $5.52 | 2.19 M | $614.72 M |
| 06/04/2025 | $5.69 | $5.53 (-2.81%) | $5.69 | $5.50 | 1.96 M | $610.31 M |
| 06/03/2025 | $5.49 | $5.66 (3.1%) | $5.71 | $5.32 | 2.48 M | $624.66 M |
| 06/02/2025 | $5.59 | $5.37 (-3.94%) | $5.63 | $5.26 | 2.36 M | $592.65 M |
| 05/30/2025 | $5.55 | $5.65 (1.8%) | $5.82 | $5.51 | 3.52 M | $623.55 M |
| 05/29/2025 | $5.52 | $5.55 (0.54%) | $5.79 | $5.42 | 3.13 M | $612.52 M |
| 05/28/2025 | $5.51 | $5.36 (-2.72%) | $5.57 | $5.31 | 2.27 M | $591.55 M |
| 05/27/2025 | $5.30 | $5.47 (3.21%) | $5.64 | $5.19 | 4.28 M | $603.69 M |
| 05/23/2025 | $5.02 | $5.21 (3.78%) | $5.37 | $5.02 | 2.20 M | $574.99 M |
| 05/22/2025 | $4.99 | $5.24 (5.01%) | $5.29 | $4.99 | 3.34 M | $578.30 M |
| 05/21/2025 | $5.20 | $5.03 (-3.27%) | $5.20 | $4.98 | 4.13 M | $555.13 M |
| 05/20/2025 | $5.42 | $5.31 (-2.03%) | $5.45 | $5.23 | 3.45 M | $586.03 M |
| 05/19/2025 | $5.31 | $5.43 (2.26%) | $5.50 | $5.22 | 2.12 M | $599.27 M |
| 05/16/2025 | $5.27 | $5.48 (3.98%) | $5.58 | $5.25 | 2.68 M | $604.79 M |
| 05/15/2025 | $5.59 | $5.27 (-5.72%) | $5.66 | $5.18 | 3.40 M | $581.62 M |
| 05/14/2025 | $5.52 | $5.70 (3.26%) | $5.97 | $5.52 | 4.76 M | $629.07 M |
| 05/13/2025 | $5.62 | $5.50 (-2.14%) | $5.71 | $5.41 | 3.69 M | $607.00 M |
| 05/12/2025 | $5.45 | $5.60 (2.75%) | $5.65 | $5.27 | 8.06 M | $618.04 M |
| 05/09/2025 | $6.10 | $5.05 (-17.21%) | $6.10 | $4.82 | 16.12 M | $557.34 M |
| 05/08/2025 | $7.18 | $7.29 (1.53%) | $7.61 | $7.07 | 7.94 M | $804.55 M |
| 05/07/2025 | $6.89 | $7.05 (2.32%) | $7.20 | $6.77 | 3.55 M | $778.06 M |
| 05/06/2025 | $6.40 | $6.85 (7.03%) | $6.88 | $6.36 | 3.57 M | $755.99 M |
| 05/05/2025 | $6.04 | $6.43 (6.46%) | $6.70 | $6.02 | 3.12 M | $709.64 M |
| 05/02/2025 | $5.98 | $6.17 (3.18%) | $6.35 | $5.97 | 3.76 M | $680.94 M |
| 05/01/2025 | $5.98 | $5.87 (-1.84%) | $6.08 | $5.84 | 1.82 M | $647.83 M |
| 04/30/2025 | $5.71 | $5.80 (1.58%) | $5.90 | $5.57 | 3.01 M | $640.11 M |
| 04/29/2025 | $6.12 | $5.96 (-2.61%) | $6.15 | $5.90 | 1.61 M | $657.77 M |
| 04/28/2025 | $6.28 | $6.13 (-2.39%) | $6.33 | $5.97 | 1.88 M | $676.53 M |
| 04/25/2025 | $6.06 | $6.23 (2.81%) | $6.27 | $5.93 | 1.69 M | $687.56 M |
| 04/24/2025 | $5.81 | $6.10 (4.99%) | $6.18 | $5.79 | 1.79 M | $673.22 M |
| 04/23/2025 | $5.77 | $5.77 (0%) | $5.99 | $5.63 | 2.51 M | $636.80 M |
| 04/22/2025 | $5.37 | $5.49 (2.23%) | $5.69 | $5.32 | 3.54 M | $605.90 M |
| 04/21/2025 | $5.34 | $5.27 (-1.31%) | $5.34 | $5.02 | 2.33 M | $581.62 M |
| 04/17/2025 | $5.16 | $5.38 (4.26%) | $5.40 | $5.09 | 1.81 M | $593.76 M |
| 04/16/2025 | $5.02 | $5.13 (2.19%) | $5.28 | $4.97 | 2.17 M | $566.16 M |
| 04/15/2025 | $5.10 | $5.09 (-0.2%) | $5.31 | $5.05 | 2.16 M | $561.75 M |
| 04/14/2025 | $5.20 | $5.17 (-0.58%) | $5.27 | $5.00 | 2.61 M | $570.58 M |
| 04/11/2025 | $5.06 | $4.99 (-1.38%) | $5.09 | $4.79 | 2.06 M | $550.71 M |
| 04/10/2025 | $5.11 | $5.14 (0.59%) | $5.23 | $4.87 | 3.13 M | $567.27 M |
| 04/09/2025 | $4.77 | $5.44 (14.05%) | $5.80 | $4.61 | 4.88 M | $600.38 M |
| 04/08/2025 | $5.55 | $4.94 (-10.99%) | $5.59 | $4.81 | 3.13 M | $545.20 M |
| 04/07/2025 | $4.94 | $5.29 (7.09%) | $5.53 | $4.81 | 4.70 M | $583.82 M |
| 04/04/2025 | $5.01 | $5.29 (5.59%) | $5.57 | $4.71 | 4.89 M | $583.82 M |
| 04/03/2025 | $5.28 | $5.27 (-0.19%) | $5.48 | $5.04 | 3.94 M | $581.62 M |
| 04/02/2025 | $5.36 | $5.88 (9.7%) | $6.04 | $5.36 | 3.46 M | $648.94 M |
| 04/01/2025 | $5.40 | $5.57 (3.15%) | $5.80 | $5.31 | 2.21 M | $614.72 M |
| 03/31/2025 | $5.39 | $5.39 (0%) | $5.50 | $5.25 | 2.77 M | $594.86 M |
| 03/28/2025 | $5.73 | $5.62 (-1.92%) | $5.80 | $5.51 | 2.75 M | $620.24 M |
| 03/27/2025 | $6.03 | $5.81 (-3.65%) | $6.20 | $5.80 | 2.11 M | $641.21 M |
| 03/26/2025 | $6.29 | $6.09 (-3.18%) | $6.29 | $5.91 | 2.13 M | $672.11 M |
| 03/25/2025 | $6.76 | $6.28 (-7.1%) | $6.83 | $6.19 | 2.67 M | $693.08 M |
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.
