-
5 DAY PERFORMANCE
+10.27% -
1 MONTH PERFORMANCE
+41.23% -
3 MONTH PERFORMANCE
-2.42% -
6 MONTH PERFORMANCE
-9.30% -
YEAR-TO-DATE PERFORMANCE
+60.20% -
1 YEAR PERFORMANCE
+90.53%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $3.19 | $3.09 (-3.13%) | $3.24 | $3.08 | 1.44 M | $330.27 M |
| 09/24/2024 | $3.22 | $3.22 (0%) | $3.29 | $3.16 | 818,656 | $344.16 M |
| 09/23/2024 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.13 | 1.28 M | $343.09 M |
| 09/20/2024 | $3.25 | $3.24 (-0.31%) | $3.32 | $3.21 | 2.47 M | $346.30 M |
| 09/19/2024 | $3.34 | $3.26 (-2.4%) | $3.39 | $3.22 | 1.76 M | $348.44 M |
| 09/18/2024 | $3.27 | $3.21 (-1.83%) | $3.48 | $3.19 | 3.67 M | $343.09 M |
| 09/17/2024 | $2.86 | $3.25 (13.64%) | $3.26 | $2.84 | 3.83 M | $347.37 M |
| 09/16/2024 | $2.74 | $2.79 (1.82%) | $2.95 | $2.72 | 3.43 M | $298.20 M |
| 09/13/2024 | $2.53 | $2.69 (6.32%) | $2.69 | $2.50 | 2.35 M | $287.51 M |
| 09/12/2024 | $2.43 | $2.50 (2.88%) | $2.55 | $2.35 | 2.41 M | $267.21 M |
| 09/11/2024 | $2.38 | $2.42 (1.68%) | $2.45 | $2.33 | 3.14 M | $258.65 M |
| 09/10/2024 | $2.34 | $2.37 (1.28%) | $2.38 | $2.24 | 1.94 M | $253.31 M |
| 09/09/2024 | $2.30 | $2.34 (1.74%) | $2.36 | $2.28 | 1.52 M | $250.10 M |
| 09/06/2024 | $2.28 | $2.28 (0%) | $2.37 | $2.26 | 2.24 M | $243.69 M |
| 09/05/2024 | $2.35 | $2.28 (-2.98%) | $2.42 | $2.26 | 2.07 M | $243.69 M |
| 09/04/2024 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.35 | 1.09 M | $252.24 M |
| 09/03/2024 | $2.59 | $2.43 (-6.18%) | $2.62 | $2.35 | 1.75 M | $259.72 M |
| 08/30/2024 | $2.65 | $2.64 (-0.38%) | $2.74 | $2.63 | 1.23 M | $282.17 M |
| 08/29/2024 | $2.64 | $2.63 (-0.38%) | $2.72 | $2.61 | 1.68 M | $281.10 M |
| 08/28/2024 | $2.66 | $2.59 (-2.63%) | $2.67 | $2.52 | 1.73 M | $276.82 M |
| 08/27/2024 | $2.68 | $2.68 (0%) | $2.77 | $2.65 | 1.73 M | $286.44 M |
| 08/26/2024 | $2.77 | $2.70 (-2.53%) | $2.78 | $2.60 | 1.71 M | $288.58 M |
| 08/23/2024 | $2.57 | $2.72 (5.84%) | $2.76 | $2.57 | 1.73 M | $290.72 M |
| 08/22/2024 | $2.64 | $2.57 (-2.65%) | $2.71 | $2.55 | 1.43 M | $274.69 M |
| 08/21/2024 | $2.61 | $2.69 (3.07%) | $2.69 | $2.56 | 1.53 M | $287.51 M |
| 08/20/2024 | $2.69 | $2.64 (-1.86%) | $2.77 | $2.54 | 1.64 M | $282.17 M |
| 08/19/2024 | $2.63 | $2.67 (1.52%) | $2.70 | $2.61 | 1.25 M | $285.38 M |
| 08/16/2024 | $2.75 | $2.64 (-4%) | $2.79 | $2.62 | 1.48 M | $282.17 M |
| 08/15/2024 | $2.72 | $2.75 (1.1%) | $2.85 | $2.70 | 2.23 M | $293.93 M |
| 08/14/2024 | $2.72 | $2.61 (-4.04%) | $2.82 | $2.58 | 2.21 M | $278.96 M |
| 08/13/2024 | $2.55 | $2.69 (5.49%) | $2.74 | $2.55 | 1.97 M | $287.51 M |
| 08/12/2024 | $2.47 | $2.52 (2.02%) | $2.54 | $2.40 | 1.69 M | $269.34 M |
| 08/09/2024 | $2.46 | $2.45 (-0.41%) | $2.54 | $2.35 | 4.58 M | $261.86 M |
| 08/08/2024 | $2.45 | $2.46 (0.41%) | $2.55 | $2.30 | 4.64 M | $262.93 M |
| 08/07/2024 | $3.00 | $2.38 (-20.67%) | $3.00 | $2.36 | 8.33 M | $254.38 M |
| 08/06/2024 | $3.14 | $3.10 (-1.27%) | $3.30 | $3.07 | 2.72 M | $331.33 M |
| 08/05/2024 | $2.91 | $3.10 (6.53%) | $3.17 | $2.88 | 2.48 M | $331.33 M |
| 08/02/2024 | $3.30 | $3.31 (0.3%) | $3.33 | $3.13 | 2.08 M | $348.25 M |
| 08/01/2024 | $3.77 | $3.46 (-8.22%) | $3.80 | $3.37 | 1.54 M | $364.03 M |
| 07/31/2024 | $3.66 | $3.74 (2.19%) | $3.83 | $3.66 | 1.70 M | $393.49 M |
| 07/30/2024 | $3.55 | $3.60 (1.41%) | $3.62 | $3.48 | 1.16 M | $378.76 M |
| 07/29/2024 | $3.45 | $3.54 (2.61%) | $3.66 | $3.45 | 1.25 M | $372.45 M |
| 07/26/2024 | $3.29 | $3.45 (4.86%) | $3.47 | $3.19 | 1.60 M | $362.98 M |
| 07/25/2024 | $3.22 | $3.21 (-0.31%) | $3.43 | $3.21 | 2.46 M | $337.73 M |
| 07/24/2024 | $3.42 | $3.24 (-5.26%) | $3.46 | $3.23 | 1.42 M | $340.89 M |
| 07/23/2024 | $3.45 | $3.45 (0%) | $3.49 | $3.32 | 1.16 M | $362.98 M |
| 07/22/2024 | $3.53 | $3.46 (-1.98%) | $3.59 | $3.41 | 935,477 | $364.03 M |
| 07/19/2024 | $3.62 | $3.52 (-2.76%) | $3.68 | $3.49 | 1.37 M | $370.35 M |
| 07/18/2024 | $3.75 | $3.63 (-3.2%) | $3.90 | $3.55 | 1.69 M | $381.92 M |
| 07/17/2024 | $3.74 | $3.77 (0.8%) | $3.77 | $3.60 | 1.88 M | $396.65 M |
| 07/16/2024 | $3.57 | $3.75 (5.04%) | $3.75 | $3.56 | 2.16 M | $394.55 M |
| 07/15/2024 | $3.49 | $3.50 (0.29%) | $3.58 | $3.40 | 1.69 M | $368.24 M |
| 07/12/2024 | $3.48 | $3.53 (1.44%) | $3.59 | $3.40 | 1.47 M | $371.40 M |
| 07/11/2024 | $3.38 | $3.45 (2.07%) | $3.47 | $3.31 | 1.85 M | $362.98 M |
| 07/10/2024 | $3.38 | $3.32 (-1.78%) | $3.41 | $3.30 | 1.30 M | $349.30 M |
| 07/09/2024 | $3.42 | $3.37 (-1.46%) | $3.48 | $3.35 | 1.77 M | $354.56 M |
| 07/08/2024 | $3.32 | $3.45 (3.92%) | $3.49 | $3.30 | 2.71 M | $362.98 M |