5 DAY PERFORMANCE
+17.04%
1 MONTH PERFORMANCE
+107.75%
3 MONTH PERFORMANCE
+252.24%
6 MONTH PERFORMANCE
+246.69%
YEAR-TO-DATE PERFORMANCE
+446.77%
1 YEAR PERFORMANCE
+415.96%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.25 | $10.99 (18.81%) | $11.08 | $9.21 | 6.14 M | $299.52 M |
| 12/24/2024 | $9.37 | $9.33 (-0.43%) | $9.43 | $9.00 | 1.41 M | $254.28 M |
| 12/23/2024 | $9.37 | $9.28 (-0.96%) | $9.73 | $9.27 | 3.54 M | $252.92 M |
| 12/20/2024 | $8.57 | $9.39 (9.57%) | $9.42 | $8.54 | 5.38 M | $255.92 M |
| 12/19/2024 | $8.92 | $8.82 (-1.12%) | $9.10 | $8.65 | 2.47 M | $240.38 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 | $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 |