5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+12.29%
3 MONTH PERFORMANCE
+74.07%
6 MONTH PERFORMANCE
+202.95%
YEAR-TO-DATE PERFORMANCE
+4.25%
1 YEAR PERFORMANCE
+88.43%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.25 | $16.45 (1.23%) | $16.50 | $15.67 | 2.52 M | $4.77 B |
| 01/08/2026 | $16.23 | $16.33 (0.62%) | $16.71 | $16.16 | 4.12 M | $4.73 B |
| 01/07/2026 | $16.21 | $16.45 (1.48%) | $16.66 | $16.05 | 2.36 M | $4.77 B |
| 01/06/2026 | $15.67 | $16.37 (4.47%) | $16.72 | $15.45 | 2.98 M | $4.74 B |
| 01/05/2026 | $15.77 | $15.67 (-0.63%) | $16.22 | $15.20 | 2.30 M | $4.54 B |
| 01/02/2026 | $15.74 | $15.80 (0.38%) | $16.10 | $15.19 | 2.11 M | $4.58 B |
| 12/31/2025 | $16.04 | $15.78 (-1.62%) | $16.05 | $15.61 | 2.38 M | $4.57 B |
| 12/30/2025 | $16.45 | $16.08 (-2.25%) | $16.74 | $16.04 | 2.83 M | $4.66 B |
| 12/29/2025 | $16.20 | $16.36 (0.99%) | $16.40 | $15.81 | 2.10 M | $4.74 B |
| 12/26/2025 | $16.16 | $16.21 (0.31%) | $16.41 | $15.91 | 1.55 M | $4.70 B |
| 12/24/2025 | $15.56 | $16.24 (4.37%) | $16.33 | $15.41 | 1.26 M | $4.71 B |
| 12/23/2025 | $15.55 | $15.56 (0.06%) | $15.89 | $15.13 | 1.74 M | $4.51 B |
| 12/22/2025 | $15.58 | $15.74 (1.03%) | $15.87 | $15.41 | 1.98 M | $4.56 B |
| 12/19/2025 | $15.56 | $15.53 (-0.19%) | $16.04 | $15.42 | 4.99 M | $4.50 B |
| 12/18/2025 | $14.93 | $15.71 (5.22%) | $16.08 | $14.79 | 4.10 M | $4.55 B |
| 12/17/2025 | $14.51 | $14.71 (1.38%) | $15.45 | $14.29 | 4.34 M | $4.26 B |
| 12/16/2025 | $14.26 | $14.56 (2.1%) | $14.99 | $14.16 | 2.39 M | $4.22 B |
| 12/15/2025 | $14.77 | $14.04 (-4.94%) | $15.00 | $14.02 | 2.76 M | $4.07 B |
| 12/12/2025 | $14.64 | $14.34 (-2.05%) | $14.99 | $14.23 | 3.33 M | $4.15 B |
| 12/11/2025 | $14.59 | $14.26 (-2.26%) | $14.88 | $14.15 | 2.10 M | $4.13 B |
| 12/10/2025 | $14.24 | $14.65 (2.88%) | $14.71 | $14.02 | 2.35 M | $4.24 B |
| 12/09/2025 | $13.95 | $14.21 (1.86%) | $14.50 | $13.95 | 1.89 M | $4.12 B |
| 12/08/2025 | $14.16 | $14.04 (-0.85%) | $14.49 | $13.94 | 2.92 M | $4.07 B |
| 12/05/2025 | $14.13 | $13.98 (-1.06%) | $14.50 | $13.89 | 2.23 M | $4.05 B |
| 12/04/2025 | $14.17 | $14.21 (0.28%) | $14.54 | $13.99 | 1.91 M | $4.12 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 |
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.
