5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
-37.74%
6 MONTH PERFORMANCE
+98.66%
YEAR-TO-DATE PERFORMANCE
-45.65%
1 YEAR PERFORMANCE
+51.92%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.98 | $5.93 (-0.92%) | $6.08 | $5.84 | 1.14 M | $648.94 M |
| 04/30/2025 | $5.71 | $5.80 (1.58%) | $5.90 | $5.57 | 3.00 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 | $1.72 B |
| 04/24/2025 | $5.81 | $6.10 (4.99%) | $6.18 | $5.79 | 1.79 M | $1.68 B |
| 04/23/2025 | $5.77 | $5.77 (0%) | $5.99 | $5.63 | 2.51 M | $1.59 B |
| 04/22/2025 | $5.37 | $5.49 (2.23%) | $5.69 | $5.32 | 3.54 M | $1.51 B |
| 04/21/2025 | $5.34 | $5.27 (-1.31%) | $5.34 | $5.02 | 2.33 M | $1.45 B |
| 04/17/2025 | $5.16 | $5.38 (4.26%) | $5.40 | $5.09 | 1.81 M | $1.48 B |
| 04/16/2025 | $5.02 | $5.13 (2.19%) | $5.28 | $4.97 | 2.17 M | $1.42 B |
| 04/15/2025 | $5.10 | $5.09 (-0.2%) | $5.31 | $5.05 | 2.16 M | $1.40 B |
| 04/14/2025 | $5.20 | $5.17 (-0.58%) | $5.27 | $5.00 | 2.61 M | $1.43 B |
| 04/11/2025 | $5.06 | $4.99 (-1.38%) | $5.09 | $4.79 | 2.06 M | $1.38 B |
| 04/10/2025 | $5.11 | $5.14 (0.59%) | $5.23 | $4.87 | 3.13 M | $1.42 B |
| 04/09/2025 | $4.77 | $5.44 (14.05%) | $5.80 | $4.61 | 4.88 M | $1.50 B |
| 04/08/2025 | $5.55 | $4.94 (-10.99%) | $5.59 | $4.81 | 3.13 M | $1.36 B |
| 04/07/2025 | $4.94 | $5.29 (7.09%) | $5.53 | $4.81 | 4.70 M | $1.46 B |
| 04/04/2025 | $5.01 | $5.29 (5.59%) | $5.57 | $4.71 | 4.89 M | $1.46 B |
| 04/03/2025 | $5.28 | $5.27 (-0.19%) | $5.48 | $5.04 | 3.94 M | $1.45 B |
| 04/02/2025 | $5.36 | $5.88 (9.7%) | $6.04 | $5.36 | 3.46 M | $1.62 B |
| 04/01/2025 | $5.40 | $5.57 (3.15%) | $5.80 | $5.31 | 2.21 M | $1.54 B |
| 03/31/2025 | $5.39 | $5.39 (0%) | $5.50 | $5.25 | 2.77 M | $1.49 B |
| 03/28/2025 | $5.73 | $5.62 (-1.92%) | $5.80 | $5.51 | 2.75 M | $1.55 B |
| 03/27/2025 | $6.03 | $5.81 (-3.65%) | $6.20 | $5.80 | 2.11 M | $1.60 B |
| 03/26/2025 | $6.29 | $6.09 (-3.18%) | $6.29 | $5.91 | 2.13 M | $1.68 B |
| 03/25/2025 | $6.76 | $6.28 (-7.1%) | $6.83 | $6.19 | 2.67 M | $1.73 B |
| 03/24/2025 | $6.47 | $6.76 (4.48%) | $6.99 | $6.44 | 2.71 M | $1.87 B |
| 03/21/2025 | $6.12 | $6.23 (1.8%) | $6.35 | $5.92 | 3.95 M | $1.72 B |
| 03/20/2025 | $6.03 | $6.30 (4.48%) | $6.34 | $6.03 | 2.00 M | $1.74 B |
| 03/19/2025 | $5.73 | $6.17 (7.68%) | $6.20 | $5.73 | 2.32 M | $1.70 B |
| 03/18/2025 | $5.91 | $5.70 (-3.55%) | $5.93 | $5.65 | 3.22 M | $1.57 B |
| 03/17/2025 | $5.56 | $5.94 (6.83%) | $5.99 | $5.39 | 2.35 M | $1.64 B |
| 03/14/2025 | $5.58 | $5.61 (0.54%) | $5.71 | $5.27 | 3.20 M | $1.55 B |
| 03/13/2025 | $5.82 | $5.50 (-5.5%) | $5.90 | $5.31 | 2.58 M | $1.52 B |
| 03/12/2025 | $5.67 | $5.86 (3.35%) | $5.96 | $5.60 | 2.72 M | $1.62 B |
| 03/11/2025 | $5.10 | $5.44 (6.67%) | $5.63 | $4.90 | 4.21 M | $1.50 B |
| 03/10/2025 | $5.19 | $5.11 (-1.54%) | $5.21 | $4.91 | 3.67 M | $1.41 B |
| 03/07/2025 | $5.31 | $5.40 (1.69%) | $5.53 | $5.02 | 2.98 M | $1.49 B |
| 03/06/2025 | $5.62 | $5.32 (-5.34%) | $5.66 | $5.10 | 4.66 M | $1.47 B |
| 03/05/2025 | $5.70 | $5.73 (0.53%) | $5.81 | $5.56 | 2.52 M | $1.58 B |
| 03/04/2025 | $6.02 | $5.68 (-5.65%) | $6.17 | $5.47 | 7.83 M | $1.57 B |
| 03/03/2025 | $6.83 | $6.23 (-8.78%) | $6.93 | $6.18 | 3.48 M | $1.72 B |
| 02/28/2025 | $6.52 | $6.82 (4.6%) | $6.86 | $6.38 | 3.76 M | $1.88 B |
| 02/27/2025 | $6.88 | $6.53 (-5.09%) | $6.94 | $6.46 | 2.11 M | $1.80 B |
| 02/26/2025 | $6.87 | $6.84 (-0.44%) | $7.13 | $6.71 | 2.35 M | $1.89 B |
| 02/25/2025 | $6.81 | $6.74 (-1.03%) | $6.91 | $6.48 | 3.30 M | $1.86 B |
| 02/24/2025 | $6.52 | $6.87 (5.37%) | $7.03 | $6.51 | 4.25 M | $1.90 B |
| 02/21/2025 | $7.81 | $6.46 (-17.29%) | $7.83 | $6.31 | 9.78 M | $1.78 B |
| 02/20/2025 | $7.97 | $7.96 (-0.13%) | $7.99 | $7.64 | 4.22 M | $2.20 B |
| 02/19/2025 | $8.19 | $7.97 (-2.69%) | $8.32 | $7.93 | 3.28 M | $2.20 B |
| 02/18/2025 | $8.04 | $8.19 (1.87%) | $8.38 | $7.95 | 3.08 M | $2.26 B |
| 02/14/2025 | $7.93 | $7.99 (0.76%) | $8.08 | $7.70 | 3.25 M | $2.20 B |
| 02/13/2025 | $7.90 | $7.88 (-0.25%) | $8.03 | $7.73 | 3.54 M | $2.17 B |
| 02/12/2025 | $7.45 | $7.81 (4.83%) | $7.82 | $7.29 | 3.89 M | $2.15 B |
| 02/11/2025 | $7.95 | $7.67 (-3.52%) | $8.10 | $7.63 | 4.34 M | $2.12 B |
| 02/10/2025 | $8.20 | $8.03 (-2.07%) | $8.27 | $7.57 | 7.70 M | $2.22 B |
| 02/07/2025 | $8.54 | $8.37 (-1.99%) | $8.74 | $8.09 | 2.93 M | $2.31 B |
| 02/06/2025 | $8.81 | $8.54 (-3.06%) | $8.96 | $8.48 | 1.74 M | $2.36 B |
| 02/05/2025 | $9.29 | $8.59 (-7.53%) | $9.37 | $8.59 | 2.24 M | $2.37 B |
| 02/04/2025 | $9.21 | $9.23 (0.22%) | $9.36 | $8.90 | 1.65 M | $2.55 B |
| 02/03/2025 | $9.14 | $9.06 (-0.88%) | $9.34 | $8.65 | 1.97 M | $2.50 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.
