Advertisement
Advertisement
U.S. Markets open in 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

The RealReal, Inc. (REAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.170.00 (0.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021------
Nov 29, 202116.0716.3715.3416.0616.062,932,500
Nov 26, 202115.6016.0115.4015.8715.871,631,700
Nov 24, 202114.5516.3514.2816.3416.345,150,800
Nov 23, 202115.0815.4014.5014.8414.842,155,000
Nov 22, 202115.2515.6314.5215.1615.163,313,900
Nov 19, 202116.1116.4015.3915.4215.422,066,200
Nov 18, 202116.2216.5115.8816.1716.171,770,000
Nov 17, 202116.7916.8015.8116.1716.172,428,400
Nov 16, 202116.6116.9016.1516.8916.891,588,100
Nov 15, 202116.6816.9616.5416.6416.643,388,000
Nov 12, 202115.8816.5515.6616.5116.513,619,800
Nov 11, 202115.5616.1315.4715.7215.722,269,100
Nov 10, 202115.9516.4215.1315.2115.214,981,100
Nov 09, 202116.0017.0915.2916.2816.2813,721,600
Nov 08, 202113.8013.8513.4013.7213.725,595,700
Nov 05, 202113.1013.6613.0213.6313.632,912,000
Nov 04, 202112.8113.2012.8013.0613.063,623,300
Nov 03, 202112.4912.9812.4612.7112.712,066,100
Nov 02, 202113.3813.4412.2712.5212.522,795,900
Nov 01, 202113.0013.5812.9613.3213.321,769,200
Oct 29, 202113.1913.2212.6513.0313.032,150,100
Oct 28, 202112.8413.3612.5913.1913.191,893,200
Oct 27, 202113.3013.5312.7912.8012.802,118,600
Oct 26, 202113.9014.1013.3013.4413.443,545,800
Oct 25, 202112.5713.1012.3212.9812.982,415,700
Oct 22, 202112.7712.9812.3212.3912.391,691,000
Oct 21, 202112.8313.2312.7113.1013.101,209,500
Oct 20, 202112.7813.1612.6812.9012.903,449,900
Oct 19, 202112.1212.9812.1212.8212.822,965,500
Oct 18, 202111.7712.3911.6512.1312.132,619,100
Oct 15, 202111.9912.0711.7311.8511.851,898,700
Oct 14, 202112.0712.1911.7211.9611.962,022,600
Oct 13, 202111.2611.8711.2511.8311.832,323,100
Oct 12, 202111.3311.6911.1811.3711.372,027,000
Oct 11, 202111.6911.7411.2911.2911.292,039,600
Oct 08, 202112.0712.1011.6011.6911.693,458,600
Oct 07, 202112.2912.4011.9812.0512.052,490,600
Oct 06, 202111.9012.4211.6912.2012.202,640,200
Oct 05, 202112.2312.6411.9011.9011.902,212,100
Oct 04, 202112.8412.9112.2112.3112.313,584,700
Oct 01, 202113.2513.2812.7612.8612.861,681,200
Sep 30, 202113.3213.6312.6713.1813.183,455,500
Sep 29, 202113.6013.7913.1913.2413.241,341,200
Sep 28, 202114.2314.3913.5113.5813.582,496,700
Sep 27, 202113.4614.7513.4614.3914.393,866,200
Sep 24, 202113.1813.6513.0713.5913.592,267,100
Sep 23, 202113.4213.5913.2313.4713.471,897,800
Sep 22, 202113.4013.6613.2913.4013.401,918,400
Sep 21, 202113.6813.9613.2313.3513.353,057,200
Sep 20, 202113.3213.9613.2413.5113.512,761,100
Sep 17, 202114.4414.6913.7013.8413.844,603,800
Sep 16, 202113.5614.3913.5414.3514.353,293,900
Sep 15, 202113.1513.8012.8713.7313.736,421,900
Sep 14, 202113.3013.9612.8113.2013.2010,105,500
Sep 13, 202112.6113.2312.2613.2113.213,694,900
Sep 10, 202112.6413.1412.5212.5912.592,808,800
Sep 09, 202111.7513.0611.7312.6212.625,160,600
Sep 08, 202111.8111.9811.4611.8611.862,587,900
Sep 07, 202111.7512.1911.7011.8411.842,573,100
Sep 03, 202112.3412.3611.6511.6911.694,413,400
Sep 02, 202112.6012.7312.1012.1412.143,091,100
Sep 01, 202112.4113.1412.3712.5712.573,605,200
Aug 31, 202113.3513.4012.2712.4412.444,668,900
Aug 30, 202113.3413.4712.7913.2313.231,568,600
Aug 27, 202112.8513.4912.8013.2313.231,884,700
Aug 26, 202112.8213.0312.5812.8312.831,355,800
Aug 25, 202113.1813.2012.7712.9212.921,555,800
Aug 24, 202112.8413.2912.6813.2213.221,774,700
Aug 23, 202112.0812.7312.0712.6012.602,095,000
Aug 20, 202112.3312.7612.1812.3512.352,593,100
Aug 19, 202112.5912.9712.3112.4612.462,115,900
Aug 18, 202112.7113.2312.2712.8812.884,040,400
Aug 17, 202112.7512.7712.0212.3512.353,493,200
Aug 16, 202113.2613.2612.5212.9312.933,123,700
Aug 13, 202113.8813.9413.3213.3413.342,554,200
Aug 12, 202114.2514.2513.6114.0214.023,880,400
Aug 11, 202113.4114.4313.3914.2914.295,188,200
Aug 10, 202114.5714.6913.2213.3113.3112,099,200
Aug 09, 202116.4716.6116.2016.2316.233,495,200
Aug 06, 202116.3316.6316.0216.3516.352,592,900
Aug 05, 202115.3516.9315.2516.2816.286,263,500
Aug 04, 202115.8716.2415.4015.4715.471,758,500
Aug 03, 202116.0516.2815.4015.9115.912,469,900
Aug 02, 202116.5716.9416.0916.1016.101,925,900
Jul 30, 202116.7217.0816.1816.5116.512,708,900
Jul 29, 202117.0017.3316.7017.0517.051,467,200
Jul 28, 202116.8817.3816.8617.0017.001,173,700
Jul 27, 202117.0117.0616.1816.8416.842,067,100
Jul 26, 202117.0517.4716.6517.0617.062,025,900
Jul 23, 202117.3217.4016.4517.0317.032,109,400
Jul 22, 202118.1018.1016.6117.2117.213,645,500
Jul 21, 202117.3417.5616.6117.3117.313,644,000
Jul 20, 202116.4416.8915.6316.4916.492,772,000
Jul 19, 202115.6916.9315.5616.4216.422,461,400
Jul 16, 202117.1817.2416.2916.5616.561,844,800
Jul 15, 202117.1117.5516.6716.9116.911,919,800
Jul 14, 202118.2318.2517.0017.2817.281,825,600
Jul 13, 202117.7218.6517.4217.9717.972,057,600
Jul 12, 202118.0118.1017.5017.9117.911,404,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement