REAL - The RealReal, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201916.7617.0816.5016.9316.934,132,400
Sep 19, 201916.3817.0016.3616.8116.81913,900
Sep 18, 201917.4017.4116.0816.2916.291,670,300
Sep 17, 201916.5618.0416.5017.3717.371,222,000
Sep 16, 201916.8417.0716.5216.7516.751,127,000
Sep 13, 201916.8317.3716.6617.0117.011,002,600
Sep 12, 201916.1817.1016.0516.9216.92970,200
Sep 11, 201916.2816.5015.6116.3516.351,387,900
Sep 10, 201915.1617.0514.8716.1816.182,251,000
Sep 09, 201915.3915.5814.7415.3315.331,023,800
Sep 06, 201915.0315.9414.6515.3715.371,303,400
Sep 05, 201914.7015.3314.6015.0015.001,623,500
Sep 04, 201913.8214.4913.7014.2614.261,587,500
Sep 03, 201913.1414.4513.0713.8113.812,213,900
Aug 30, 201914.1114.1112.8613.0713.071,216,400
Aug 29, 201913.8914.0013.2213.9813.981,507,600
Aug 28, 201912.8113.8812.5813.6113.612,196,800
Aug 27, 201914.2514.6512.7312.8012.802,279,200
Aug 26, 201915.7115.8113.8814.2314.232,265,600
Aug 23, 201916.4016.8915.2315.3515.351,366,900
Aug 22, 201917.2317.9516.2916.6916.692,294,800
Aug 21, 201917.3917.4016.8217.2317.23796,300
Aug 20, 201917.0217.5516.7817.1617.161,048,500
Aug 19, 201917.5517.9316.2217.2517.252,506,700
Aug 16, 201915.9017.3915.6917.2417.242,911,100
Aug 15, 201915.2416.0014.6515.4815.484,318,300
Aug 14, 201918.7418.7514.0914.2814.289,146,700
Aug 13, 201918.0518.1616.3417.0017.002,555,000
Aug 12, 201918.0019.5817.7317.8817.882,216,100
Aug 09, 201922.7123.1017.6717.7417.743,736,400
Aug 08, 201923.0823.5022.6023.1323.13564,600
Aug 07, 201923.6023.9322.7323.0023.00362,400
Aug 06, 201924.8024.8023.3123.6323.63259,300
Aug 05, 201923.7723.9523.2723.8423.84419,800
Aug 02, 201924.8424.9123.8524.0524.05356,900
Aug 01, 201924.5525.4024.4125.0025.00575,600
Jul 31, 201924.7725.2224.2824.5524.55419,300
Jul 30, 201925.0025.3123.8924.6124.61582,200
Jul 29, 201925.8925.9925.0025.1225.12389,900
Jul 26, 201924.8525.8824.5425.8525.85417,900
Jul 25, 201924.5024.7724.3224.6124.61628,100
Jul 24, 201924.5924.8824.2024.5124.51380,100
Jul 23, 201925.2525.3824.3724.6124.61839,700
Jul 22, 201924.1825.2824.1824.7924.79380,000
Jul 19, 201925.2325.4724.1124.1424.141,108,100
Jul 18, 201923.7125.1022.9125.0625.061,410,900
Jul 17, 201924.6024.6523.8123.8623.86766,100
Jul 16, 201924.6525.1024.0124.5224.52840,900
Jul 15, 201925.9625.9624.5024.9124.91853,100
Jul 12, 201925.4726.0025.3225.7925.79535,800
Jul 11, 201926.6126.8125.4025.5725.57449,600
Jul 10, 201925.3626.6325.2126.4026.40493,600
Jul 09, 201925.9125.9125.1325.3625.36776,800
Jul 08, 201926.3526.5025.8025.9225.921,453,900
Jul 05, 201925.4126.6225.0726.5126.512,166,900
Jul 03, 201926.0026.2025.2025.5025.50439,700
Jul 02, 201926.6526.7025.0625.9825.981,441,900
Jul 01, 201929.4729.4925.1526.5526.553,689,200
Jun 28, 201928.0030.0527.0428.9028.9019,670,200
Jun 27, 2019------
Jun 26, 20191.321.321.321.321.32-
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019200.00200.00200.00200.00200.00-
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 20191.321.321.321.321.32-
Jun 14, 2019200.00200.00200.00200.00200.00-
Jun 13, 2019------
Jun 12, 2019200.00200.00200.00200.00200.00-
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 2019200.00200.00200.00200.00200.00-
Jun 06, 2019200.00200.00200.00200.00200.00-
Jun 05, 2019200.00200.00200.00200.00200.00-
Jun 04, 2019200.00200.00200.00200.00200.00-
Jun 03, 2019200.00200.00200.00200.00200.00-
May 31, 2019200.00200.00200.00200.00200.00-
May 30, 2019200.00200.00200.00200.00200.00-
May 29, 2019200.00200.00200.00200.00200.00-
May 28, 2019200.00200.00200.00200.00200.00-
May 24, 2019200.00200.00200.00200.00200.00-
May 23, 2019200.00200.00200.00200.00200.00-
May 22, 2019200.00200.00200.00200.00200.00-
May 21, 2019200.00200.00200.00200.00200.00-
May 20, 2019200.00200.00200.00200.00200.00-
May 17, 2019200.00200.00200.00200.00200.00-
May 16, 2019200.00200.00200.00200.00200.00-
May 15, 2019200.00200.00200.00200.00200.00-
May 14, 2019200.00200.00200.00200.00200.00-
May 13, 2019200.00200.00200.00200.00200.00-
May 10, 2019200.00200.00200.00200.00200.00-
May 09, 2019200.00200.00200.00200.00200.00-
May 08, 2019200.00200.00200.00200.00200.00-
May 07, 2019200.00200.00200.00200.00200.00-
May 06, 2019200.00200.00200.00200.00200.00-
May 03, 2019200.00200.00200.00200.00200.00-
May 02, 2019200.00200.00200.00200.00200.00-
May 01, 2019200.00200.00200.00200.00200.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...