5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-17.62%
3 MONTH PERFORMANCE
+202.96%
6 MONTH PERFORMANCE
+155.83%
YEAR-TO-DATE PERFORMANCE
-15.74%
1 YEAR PERFORMANCE
+351.47%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $9.50 | $9.21 (-3.05%) | $9.60 | $9.17 | 2.22 M | $1.00 B |
| 01/28/2025 | $9.23 | $9.53 (3.25%) | $9.75 | $9.15 | 4.44 M | $1.04 B |
| 01/27/2025 | $9.13 | $9.24 (1.2%) | $9.49 | $8.96 | 1.67 M | $1.01 B |
| 01/24/2025 | $9.28 | $9.47 (2.05%) | $9.61 | $9.28 | 1.26 M | $1.03 B |
| 01/23/2025 | $9.30 | $9.36 (0.65%) | $9.85 | $9.21 | 2.05 M | $1.02 B |
| 01/22/2025 | $9.95 | $9.42 (-5.33%) | $10.00 | $9.33 | 1.74 M | $1.03 B |
| 01/21/2025 | $9.73 | $9.93 (2.06%) | $9.99 | $9.57 | 2.07 M | $1.08 B |
| 01/17/2025 | $9.60 | $9.52 (-0.83%) | $9.65 | $9.33 | 4.04 M | $1.04 B |
| 01/16/2025 | $9.08 | $9.45 (4.07%) | $9.56 | $9.02 | 2.06 M | $1.03 B |
| 01/15/2025 | $8.92 | $9.01 (1.01%) | $9.40 | $8.90 | 2.20 M | $982.23 M |
| 01/14/2025 | $8.33 | $8.58 (3%) | $8.66 | $8.21 | 2.67 M | $935.36 M |
| 01/13/2025 | $8.45 | $8.15 (-3.55%) | $8.45 | $7.89 | 3.27 M | $888.48 M |
| 01/10/2025 | $8.47 | $8.73 (3.07%) | $8.85 | $8.37 | 2.49 M | $951.71 M |
| 01/08/2025 | $9.14 | $8.73 (-4.49%) | $9.19 | $8.53 | 3.29 M | $951.71 M |
| 01/07/2025 | $9.74 | $9.18 (-5.75%) | $10.26 | $9.07 | 4.82 M | $1.00 B |
| 01/06/2025 | $9.70 | $9.67 (-0.31%) | $10.09 | $9.45 | 3.67 M | $1.05 B |
| 01/03/2025 | $9.86 | $9.50 (-3.65%) | $9.99 | $9.18 | 3.77 M | $1.04 B |
| 01/02/2025 | $10.93 | $9.84 (-9.97%) | $11.10 | $9.28 | 6.58 M | $1.07 B |
| 12/31/2024 | $11.21 | $10.93 (-2.5%) | $11.36 | $10.70 | 4.52 M | $1.19 B |
| 12/30/2024 | $10.70 | $11.18 (4.49%) | $11.38 | $10.41 | 4.27 M | $1.22 B |
| 12/27/2024 | $10.85 | $10.86 (0.09%) | $10.92 | $10.25 | 4.40 M | $1.18 B |
| 12/26/2024 | $9.25 | $10.99 (18.81%) | $11.08 | $9.21 | 6.14 M | $1.20 B |
| 12/24/2024 | $9.37 | $9.33 (-0.43%) | $9.43 | $9.00 | 1.41 M | $1.02 B |
| 12/23/2024 | $9.37 | $9.28 (-0.96%) | $9.73 | $9.27 | 3.54 M | $1.01 B |
| 12/20/2024 | $8.57 | $9.39 (9.57%) | $9.42 | $8.54 | 5.38 M | $1.02 B |
| 12/19/2024 | $8.92 | $8.82 (-1.12%) | $9.10 | $8.65 | 2.47 M | $961.52 M |
| 12/18/2024 | $9.65 | $8.57 (-11.19%) | $9.74 | $8.50 | 3.88 M | $934.27 M |
| 12/17/2024 | $9.25 | $9.51 (2.81%) | $9.78 | $9.25 | 2.50 M | $1.04 B |
| 12/16/2024 | $8.94 | $9.25 (3.47%) | $9.52 | $8.73 | 3.55 M | $1.01 B |
| 12/13/2024 | $8.84 | $8.79 (-0.57%) | $9.17 | $8.42 | 2.84 M | $958.25 M |
| 12/12/2024 | $9.14 | $8.86 (-3.06%) | $9.44 | $8.72 | 4.57 M | $965.88 M |
| 12/11/2024 | $9.34 | $9.33 (-0.11%) | $9.74 | $9.18 | 4.68 M | $1.02 B |
| 12/10/2024 | $8.81 | $9.06 (2.84%) | $9.23 | $8.60 | 5.72 M | $987.69 M |
| 12/09/2024 | $7.41 | $8.96 (20.92%) | $9.29 | $7.17 | 13.68 M | $976.78 M |
| 12/06/2024 | $6.28 | $6.44 (2.55%) | $6.57 | $6.22 | 2.20 M | $702.06 M |
| 12/05/2024 | $6.15 | $6.12 (-0.49%) | $6.38 | $6.00 | 2.56 M | $667.18 M |
| 12/04/2024 | $5.88 | $6.15 (4.59%) | $6.16 | $5.70 | 2.49 M | $670.45 M |
| 12/03/2024 | $6.06 | $5.90 (-2.64%) | $6.09 | $5.73 | 3.56 M | $643.19 M |
| 12/02/2024 | $5.91 | $6.04 (2.2%) | $6.13 | $5.79 | 2.70 M | $658.46 M |
| 11/29/2024 | $5.72 | $5.88 (2.8%) | $5.92 | $5.65 | 1.95 M | $641.01 M |
| 11/27/2024 | $5.30 | $5.76 (8.68%) | $5.82 | $5.29 | 3.71 M | $627.93 M |
| 11/26/2024 | $5.25 | $5.29 (0.76%) | $5.40 | $5.07 | 3.16 M | $576.69 M |
| 11/25/2024 | $4.88 | $5.33 (9.22%) | $5.35 | $4.84 | 4.03 M | $581.06 M |
| 11/22/2024 | $4.48 | $4.74 (5.8%) | $4.75 | $4.45 | 2.27 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 | $316.15 M |
| 10/30/2024 | $3.04 | $3.04 (0%) | $3.08 | $2.95 | 1.43 M | $331.41 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.
