Skip to main content

The RealReal, Inc. - Common Stock (NQ:REAL)

4.790 -0.100 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.950 4.950 4.770 4.790 2,563,236 -0.10(-2.04%)
Jun 27, 2025 4.890 5.040 4.805 4.890 4,745,311 +0.09(+1.87%)
Jun 26, 2025 4.860 4.904 4.700 4.800 2,509,320 -0.07(-1.44%)
Jun 25, 2025 4.900 4.910 4.725 4.870 1,966,601 +0.01(+0.21%)
Jun 24, 2025 4.960 4.970 4.775 4.860 3,390,026 -0.04(-0.82%)
Jun 23, 2025 5.020 5.025 4.710 4.900 4,302,000 -0.19(-3.73%)
Jun 20, 2025 5.180 5.220 5.054 5.090 2,873,898 -0.01(-0.20%)
Jun 18, 2025 5.130 5.190 5.020 5.100 1,782,571 -0.07(-1.35%)
Jun 17, 2025 5.200 5.325 5.100 5.170 2,077,303 -0.13(-2.45%)
Jun 16, 2025 5.140 5.370 5.080 5.300 2,771,562 +0.34(+6.85%)
Jun 13, 2025 5.200 5.270 4.925 4.960 3,491,824 -0.37(-6.94%)
Jun 12, 2025 5.470 5.490 5.150 5.330 2,921,581 -0.07(-1.30%)
Jun 11, 2025 5.880 5.880 5.380 5.400 5,364,325 -0.41(-7.06%)
Jun 10, 2025 6.140 6.170 5.770 5.810 2,789,366 -0.31(-5.07%)
Jun 09, 2025 5.850 6.350 5.845 6.120 4,265,039 +0.41(+7.18%)
Jun 06, 2025 5.690 5.830 5.610 5.710 1,706,949 +0.14(+2.51%)
Jun 05, 2025 5.550 5.860 5.520 5.570 2,188,576 +0.04(+0.72%)
Jun 04, 2025 5.690 5.690 5.500 5.530 1,963,355 -0.13(-2.30%)
Jun 03, 2025 5.490 5.710 5.320 5.660 2,481,457 +0.29(+5.40%)
Jun 02, 2025 5.590 5.630 5.260 5.370 2,360,206 -0.28(-4.96%)
May 30, 2025 5.550 5.815 5.510 5.650 3,520,965 +0.10(+1.80%)
May 29, 2025 5.520 5.790 5.420 5.550 3,127,294 +0.19(+3.54%)
May 28, 2025 5.510 5.567 5.310 5.360 2,265,736 -0.11(-2.01%)
May 27, 2025 5.300 5.640 5.190 5.470 4,282,744 +0.26(+4.99%)
May 23, 2025 5.020 5.370 5.020 5.210 2,203,829 -0.03(-0.57%)
May 22, 2025 4.990 5.290 4.990 5.240 3,340,402 +0.21(+4.17%)
May 21, 2025 5.200 5.200 4.980 5.030 4,133,584 -0.28(-5.27%)
May 20, 2025 5.420 5.450 5.230 5.310 3,453,110 -0.12(-2.21%)
May 19, 2025 5.310 5.495 5.220 5.430 2,116,263 -0.05(-0.91%)
May 16, 2025 5.270 5.580 5.250 5.480 2,675,901 +0.21(+3.98%)
May 15, 2025 5.590 5.660 5.180 5.270 3,396,143 -0.43(-7.54%)
May 14, 2025 5.520 5.970 5.520 5.700 4,760,529 +0.20(+3.64%)
May 13, 2025 5.610 5.710 5.410 5.500 3,691,975 -0.10(-1.79%)
May 12, 2025 5.450 5.650 5.270 5.600 8,055,186 +0.55(+10.89%)
May 09, 2025 6.100 6.100 4.820 5.050 16,118,040 -2.24(-30.73%)
May 08, 2025 7.180 7.605 7.070 7.290 8,356,889 +0.24(+3.40%)
May 07, 2025 6.890 7.195 6.770 7.050 3,553,975 +0.20(+2.92%)
May 06, 2025 6.400 6.880 6.355 6.850 3,568,391 +0.42(+6.53%)
May 05, 2025 6.040 6.700 6.020 6.430 3,117,569 +0.26(+4.21%)
May 02, 2025 5.980 6.345 5.970 6.170 3,762,656 +0.30(+5.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.