TheRealReal Inc (REAL) Historical Stock Data
9.39 ↑0.57 (6.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAL is up 2.66% a day on average. There have been 20 days where TheRealReal Inc closed green and 10 days where REAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.57 | 9.39 | ↑$0.82 (9.57%) | 8.54 | 9.42 | 5.38M |
| 2024-12-19 | 8.92 | 8.83 | ↓$0.10 (-1.07%) | 8.65 | 9.10 | 2.47M |
| 2024-12-18 | 9.65 | 8.57 | ↓$1.09 (-11.24%) | 8.50 | 9.75 | 3.88M |
| 2024-12-17 | 9.25 | 9.51 | ↑$0.26 (2.81%) | 9.25 | 9.78 | 2.50M |
| 2024-12-16 | 8.94 | 9.25 | ↑$0.31 (3.47%) | 8.73 | 9.52 | 3.55M |
| 2024-12-13 | 8.84 | 8.79 | ↓$0.05 (-0.57%) | 8.42 | 9.17 | 2.84M |
| 2024-12-12 | 9.14 | 8.86 | ↓$0.28 (-3.06%) | 8.72 | 9.44 | 4.57M |
| 2024-12-11 | 9.34 | 9.33 | ↓$0.01 (-0.11%) | 9.18 | 9.74 | 4.67M |
| 2024-12-10 | 8.81 | 9.06 | ↑$0.25 (2.84%) | 8.60 | 9.23 | 5.72M |
| 2024-12-09 | 7.41 | 8.96 | ↑$1.55 (20.92%) | 7.17 | 9.29 | 13.67M |
| 2024-12-06 | 6.28 | 6.44 | ↑$0.16 (2.55%) | 6.22 | 6.57 | 2.20M |
| 2024-12-05 | 6.15 | 6.12 | ↓$0.03 (-0.49%) | 6.00 | 6.38 | 2.56M |
| 2024-12-04 | 5.88 | 6.15 | ↑$0.27 (4.59%) | 5.70 | 6.16 | 2.49M |
| 2024-12-03 | 6.06 | 5.90 | ↓$0.16 (-2.64%) | 5.73 | 6.09 | 3.56M |
| 2024-12-02 | 5.91 | 6.04 | ↑$0.13 (2.20%) | 5.79 | 6.13 | 2.70M |
| 2024-11-29 | 5.72 | 5.88 | ↑$0.16 (2.80%) | 5.65 | 5.92 | 1.95M |
| 2024-11-27 | 5.30 | 5.76 | ↑$0.46 (8.68%) | 5.29 | 5.82 | 3.71M |
| 2024-11-26 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.07 | 5.40 | 3.16M |
| 2024-11-25 | 4.88 | 5.33 | ↑$0.46 (9.33%) | 4.84 | 5.35 | 4.03M |
| 2024-11-22 | 4.48 | 4.74 | ↑$0.26 (5.80%) | 4.45 | 4.75 | 2.27M |
| 2024-11-21 | 4.35 | 4.48 | ↑$0.13 (2.99%) | 4.12 | 4.58 | 2.81M |
| 2024-11-20 | 4.32 | 4.43 | ↑$0.11 (2.55%) | 4.23 | 4.43 | 1.65M |
| 2024-11-19 | 4.01 | 4.32 | ↑$0.31 (7.73%) | 3.89 | 4.32 | 2.47M |
| 2024-11-18 | 3.93 | 4.01 | ↑$0.08 (2.04%) | 3.89 | 4.10 | 2.06M |
| 2024-11-15 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.84 | 4.04 | 1.82M |
| 2024-11-14 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.96 | 4.20 | 2.90M |
| 2024-11-13 | 3.85 | 4.14 | ↑$0.29 (7.53%) | 3.83 | 4.27 | 4.14M |
| 2024-11-12 | 3.70 | 3.78 | ↑$0.08 (2.16%) | 3.70 | 3.88 | 3.43M |
| 2024-11-11 | 3.81 | 3.76 | ↓$0.05 (-1.31%) | 3.68 | 3.87 | 1.93M |
| 2024-11-08 | 3.69 | 3.76 | ↑$0.07 (1.90%) | 3.63 | 3.79 | 1.69M |
Create an account or log in to view more rows.
$REAL Games being played here.
$REAL death cross will complete today
$REAL due for a spike!
$REAL im in.
$REAL green shoots
$REAL LOADING UP HERE!
$REAL oversold! Buy the dip
$REAL time to short this
$REAL bear trap dude
$REAL Holding