Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

The RealReal, Inc. (REAL)

Compare
5.09
-0.08
(-1.55%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20255.105.315.055.095.092,162,500
Apr 14, 20255.205.275.005.175.172,611,500
Apr 11, 20255.065.094.794.994.992,064,200
Apr 10, 20255.115.234.875.145.143,132,200
Apr 9, 20254.775.804.615.445.444,875,300
Apr 8, 20255.555.594.804.944.943,131,000
Apr 7, 20254.945.534.815.295.294,704,100
Apr 4, 20255.015.574.715.295.294,894,500
Apr 3, 20255.285.485.045.275.273,938,700
Apr 2, 20255.366.045.365.885.883,455,300
Apr 1, 20255.405.805.315.575.572,212,200
Mar 31, 20255.395.505.255.395.392,770,300
Mar 28, 20255.735.805.515.625.622,748,900
Mar 27, 20256.036.205.805.815.812,113,600
Mar 26, 20256.286.285.916.096.092,131,100
Mar 25, 20256.766.826.186.286.282,670,700
Mar 24, 20256.476.996.456.766.762,706,300
Mar 21, 20256.126.345.926.236.233,951,700
Mar 20, 20256.036.346.036.306.301,999,600
Mar 19, 20255.736.205.736.176.172,317,700
Mar 18, 20255.915.935.645.705.703,216,700
Mar 17, 20255.565.995.395.945.942,347,200
Mar 14, 20255.585.715.275.615.613,202,300
Mar 13, 20255.825.905.315.505.502,584,600
Mar 12, 20255.675.965.605.865.862,723,900
Mar 11, 20255.105.634.905.445.444,207,200
Mar 10, 20255.195.204.915.115.113,667,700
Mar 7, 20255.315.535.025.405.402,982,000
Mar 6, 20255.625.665.105.325.324,655,700
Mar 5, 20255.705.805.565.725.722,520,300
Mar 4, 20256.026.165.475.685.687,832,000
Mar 3, 20256.836.936.186.236.233,478,400
Feb 28, 20256.526.866.386.826.823,763,700
Feb 27, 20256.886.946.466.536.532,112,000
Feb 26, 20256.877.136.716.846.842,349,100
Feb 25, 20256.816.916.476.746.743,296,000
Feb 24, 20256.527.036.516.876.874,254,500
Feb 21, 20257.817.836.316.466.469,776,000
Feb 20, 20257.977.997.647.967.964,216,600
Feb 19, 20258.198.327.937.977.973,282,800
Feb 18, 20258.038.387.958.198.193,077,000
Feb 14, 20257.938.087.707.997.993,245,000
Feb 13, 20257.908.027.737.887.883,537,900
Feb 12, 20257.457.827.297.817.813,890,800
Feb 11, 20257.958.107.637.677.674,336,700
Feb 10, 20258.208.277.578.038.037,699,300
Feb 7, 20258.548.748.098.378.372,928,400
Feb 6, 20258.818.958.488.548.541,737,000
Feb 5, 20259.299.378.598.598.592,237,400
Feb 4, 20259.219.368.909.239.231,653,400
Feb 3, 20259.149.348.659.069.061,968,000
Jan 31, 20259.3110.149.209.549.544,599,900
Jan 30, 20259.399.779.029.299.293,043,900
Jan 29, 20259.509.609.179.219.212,216,300
Jan 28, 20259.239.759.159.539.534,441,100
Jan 27, 20259.139.498.969.249.241,670,900
Jan 24, 20259.289.619.289.479.471,261,500
Jan 23, 20259.309.859.219.369.362,052,300
Jan 22, 20259.9510.009.339.429.421,742,100
Jan 21, 20259.739.989.569.939.932,073,400
Jan 17, 20259.609.659.339.529.524,039,900
Jan 16, 20259.089.569.029.459.452,057,700
Jan 15, 20258.929.408.909.019.012,199,500
Jan 14, 20258.338.668.208.588.582,667,300
Jan 13, 20258.458.457.898.158.153,268,100
Jan 10, 20258.478.858.368.738.732,489,300
Jan 8, 20259.149.198.538.738.733,291,700
Jan 7, 20259.7410.269.069.189.184,815,800
Jan 6, 20259.7010.099.459.679.673,666,600
Jan 3, 20259.869.999.189.509.503,769,800
Jan 2, 202510.9311.109.289.849.846,578,200
Dec 31, 202411.2111.3610.7010.9310.934,518,500
Dec 30, 202410.7011.3810.4111.1811.184,272,800
Dec 27, 202410.8510.9210.2510.8610.864,400,200
Dec 26, 20249.2511.079.2110.9910.996,142,000
Dec 24, 20249.379.439.009.339.331,412,100
Dec 23, 20249.379.739.279.289.283,537,100
Dec 20, 20248.579.428.549.399.395,380,400
Dec 19, 20248.929.108.658.828.822,466,000
Dec 18, 20249.659.748.508.568.563,875,700
Dec 17, 20249.259.789.259.519.512,500,300
Dec 16, 20248.949.528.739.259.253,547,300
Dec 13, 20248.849.178.428.798.792,837,700
Dec 12, 20249.149.448.728.868.864,566,400
Dec 11, 20249.349.749.189.339.334,675,100
Dec 10, 20248.819.238.609.069.065,719,900
Dec 9, 20247.419.297.178.968.9613,681,300
Dec 6, 20246.286.576.226.446.442,199,000
Dec 5, 20246.156.386.006.126.122,559,200
Dec 4, 20245.886.165.706.156.152,490,700
Dec 3, 20246.066.095.735.905.903,563,800
Dec 2, 20245.916.135.786.046.042,696,400
Nov 29, 20245.725.925.655.885.881,946,800
Nov 27, 20245.305.825.295.765.763,707,300
Nov 26, 20245.255.395.075.295.293,155,900
Nov 25, 20244.885.344.845.335.334,032,100
Nov 22, 20244.484.744.454.744.742,266,300
Nov 21, 20244.354.584.124.484.482,807,200
Nov 20, 20244.324.434.224.434.431,647,500
Nov 19, 20244.014.323.894.324.322,470,400
Nov 18, 20243.934.103.894.014.012,059,600
Nov 15, 20244.004.043.843.993.991,824,800
Nov 14, 20244.104.203.963.993.992,900,500
Nov 13, 20243.854.273.834.144.144,139,100
Nov 12, 20243.703.883.703.783.783,431,600
Nov 11, 20243.813.873.683.763.761,926,600
Nov 8, 20243.693.793.633.763.761,689,200
Nov 7, 20243.783.903.703.743.742,228,900
Nov 6, 20243.804.043.683.773.775,804,900
Nov 5, 20243.253.743.183.663.667,753,500
Nov 4, 20242.933.132.933.053.051,969,300
Nov 1, 20242.963.132.932.992.991,442,200
Oct 31, 20243.033.052.812.902.902,553,500
Oct 30, 20243.043.082.953.043.041,434,700
Oct 29, 20242.973.102.913.043.042,247,200
Oct 28, 20242.843.022.712.982.984,296,400
Oct 25, 20242.983.022.912.932.93844,500
Oct 24, 20242.983.022.882.972.971,356,500
Oct 23, 20243.013.042.902.932.931,028,600
Oct 22, 20242.983.062.923.013.01936,200
Oct 21, 20243.023.072.943.023.021,773,900
Oct 18, 20243.183.213.023.053.051,442,000
Oct 17, 20243.303.333.153.183.18960,800
Oct 16, 20243.223.383.223.303.301,488,500
Oct 15, 20243.303.313.063.213.211,580,600
Oct 14, 20243.383.383.283.323.32539,600
Oct 11, 20243.273.383.243.383.382,339,200
Oct 10, 20243.353.353.243.313.31581,800
Oct 9, 20243.333.463.283.393.391,406,900
Oct 8, 20243.223.423.203.343.341,665,000
Oct 7, 20243.193.263.123.233.23877,000
Oct 4, 20243.073.273.063.233.232,244,400
Oct 3, 20242.973.032.893.013.01948,000
Oct 2, 20242.883.042.852.992.991,447,800
Oct 1, 20243.123.122.882.922.921,586,800
Sep 30, 20243.233.303.083.143.14875,000
Sep 27, 20243.143.373.103.253.251,521,500
Sep 26, 20243.163.173.103.123.122,086,900
Sep 25, 20243.193.233.083.093.091,438,100
Sep 24, 20243.223.293.163.223.22818,600
Sep 23, 20243.253.253.133.213.211,276,500
Sep 20, 20243.253.323.213.243.242,468,500
Sep 19, 20243.343.393.213.263.261,762,600
Sep 18, 20243.273.483.183.213.213,674,100
Sep 17, 20242.863.262.843.253.253,832,400
Sep 16, 20242.742.952.712.792.793,425,100
Sep 13, 20242.532.692.502.692.692,350,700
Sep 12, 20242.432.552.352.502.502,408,700
Sep 11, 20242.382.452.332.422.423,139,300
Sep 10, 20242.342.382.242.372.371,941,300
Sep 9, 20242.302.362.282.342.341,520,500
Sep 6, 20242.282.372.262.282.282,236,300
Sep 5, 20242.352.422.262.282.282,065,100
Sep 4, 20242.402.462.352.362.361,093,800
Sep 3, 20242.592.622.352.432.431,746,800
Aug 30, 20242.652.742.632.642.641,234,800
Aug 29, 20242.642.722.612.632.631,683,900
Aug 28, 20242.662.662.522.592.591,732,700
Aug 27, 20242.682.772.652.682.681,729,100
Aug 26, 20242.772.782.602.702.701,706,800
Aug 23, 20242.572.762.572.722.721,732,500
Aug 22, 20242.642.712.552.572.571,427,600
Aug 21, 20242.612.692.562.692.691,528,400
Aug 20, 20242.692.772.542.642.641,641,700
Aug 19, 20242.632.702.612.672.671,248,500
Aug 16, 20242.752.792.622.642.641,481,200
Aug 15, 20242.722.852.702.752.752,229,300
Aug 14, 20242.722.822.592.612.612,207,200
Aug 13, 20242.552.742.552.692.691,974,700
Aug 12, 20242.472.542.402.522.521,693,300
Aug 9, 20242.462.542.352.452.454,575,000
Aug 8, 20242.452.552.302.462.464,644,300
Aug 7, 20243.003.002.362.382.388,334,300
Aug 6, 20243.143.303.073.103.102,719,700
Aug 5, 20242.913.162.883.103.102,476,000
Aug 2, 20243.303.333.133.313.312,078,800
Aug 1, 20243.773.803.373.463.461,537,100
Jul 31, 20243.663.833.663.743.741,700,600
Jul 30, 20243.553.623.483.603.601,157,300
Jul 29, 20243.453.663.453.543.541,253,200
Jul 26, 20243.293.463.183.453.451,599,100
Jul 25, 20243.223.433.213.213.212,461,800
Jul 24, 20243.423.463.223.243.241,417,200
Jul 23, 20243.453.493.323.453.451,160,900
Jul 22, 20243.533.593.403.463.46935,400
Jul 19, 20243.623.683.493.523.521,367,300
Jul 18, 20243.753.903.553.633.631,691,000
Jul 17, 20243.743.773.603.773.771,879,200
Jul 16, 20243.573.753.563.743.742,160,600
Jul 15, 20243.493.583.403.503.501,689,700
Jul 12, 20243.483.593.403.533.531,474,500
Jul 11, 20243.383.473.313.453.451,850,700
Jul 10, 20243.383.413.303.323.321,301,600
Jul 9, 20243.423.473.353.373.371,766,700
Jul 8, 20243.323.493.303.453.452,713,600
Jul 5, 20243.283.383.193.303.302,716,000
Jul 3, 20243.243.403.243.273.27853,600
Jul 2, 20243.073.343.063.243.242,265,700
Jul 1, 20243.193.213.003.103.101,985,900
Jun 28, 20243.223.233.103.193.1915,775,600
Jun 27, 20243.173.303.073.173.171,992,000
Jun 26, 20243.053.253.013.173.171,840,000
Jun 25, 20243.093.183.023.063.061,836,600
Jun 24, 20243.083.132.953.073.071,421,200
Jun 21, 20243.033.132.973.083.081,821,000
Jun 20, 20243.203.223.003.053.051,752,300
Jun 18, 20243.203.243.103.213.211,396,800
Jun 17, 20243.193.273.143.163.162,690,300
Jun 14, 20243.353.383.173.223.222,577,700
Jun 13, 20243.593.613.433.433.431,276,400
Jun 12, 20243.703.733.553.573.571,894,300
Jun 11, 20243.553.633.543.633.63975,500
Jun 10, 20243.563.693.523.623.621,318,100
Jun 7, 20243.733.753.583.583.582,226,500
Jun 6, 20243.913.933.763.793.791,717,600
Jun 5, 20243.924.013.863.953.951,294,100
Jun 4, 20244.034.083.873.873.871,755,100
Jun 3, 20244.324.354.054.064.063,538,400
May 31, 20244.374.504.264.314.311,377,000
May 30, 20244.244.474.244.344.341,869,100
May 29, 20243.994.383.994.214.212,075,100
May 28, 20244.174.264.024.084.081,856,300
May 24, 20243.964.143.924.144.141,096,200
May 23, 20244.094.113.873.933.932,076,800
May 22, 20244.284.464.074.074.072,312,200
May 21, 20244.344.374.154.324.322,400,000
May 20, 20244.144.474.024.344.342,967,600
May 17, 20244.374.434.164.174.171,566,800
May 16, 20244.574.604.324.354.352,177,300
May 15, 20244.314.644.144.554.553,720,400
May 14, 20244.494.554.264.304.302,228,900
May 13, 20244.194.504.184.414.413,582,200
May 10, 20244.234.344.044.134.131,877,200
May 9, 20244.104.404.104.224.222,882,300
May 8, 20243.934.183.714.084.083,919,600
May 7, 20244.194.283.723.783.784,984,200
May 6, 20243.994.353.994.214.213,111,100
May 3, 20243.884.013.723.903.902,543,800
May 2, 20244.024.033.703.773.772,996,900
May 1, 20243.814.093.763.913.913,660,800
Apr 30, 20243.773.853.683.823.822,281,200
Apr 29, 20243.593.903.593.853.852,164,700
Apr 26, 20243.423.703.423.593.591,720,600
Apr 25, 20243.383.463.303.403.401,079,700
Apr 24, 20243.403.463.333.453.451,186,200
Apr 23, 20243.373.543.373.453.451,663,100
Apr 22, 20243.123.333.103.313.312,423,600
Apr 19, 20243.133.203.063.103.101,159,700
Apr 18, 20243.193.273.123.153.15978,800
Apr 17, 20243.203.323.143.163.161,081,300
Apr 16, 20243.123.263.063.203.201,629,700

Related Tickers

MYTE MYT Netherlands Parent B.V.
7.90
-0.38%
 
MOV Movado Group, Inc.
13.07
-4.11%
 
SIG Signet Jewelers Limited
55.38
-3.75%
 
CPRI Capri Holdings Limited
13.50
-6.25%
 
TPR Tapestry, Inc.
63.94
+0.25%
 
CFRUY Compagnie Financière Richemont SA
16.41
-1.50%
 
BRLT Brilliant Earth Group, Inc.
1.4900
+0.68%
 
PPRUY Kering SA
18.09
-0.44%
 
PRDSY Prada S.p.A.
12.25
-2.75%
 
BURBY Burberry Group plc
8.64
-0.12%