TheRealReal Inc (REAL) Historical Stock Data
5.37 ↓0.28 (-4.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAL is up 0.45% a day on average. There have been 19 days where TheRealReal Inc closed green and 11 days where REAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 5.59 | 5.37 | ↓$0.22 (-3.94%) | 5.26 | 5.63 | 2.36M |
| 2025-05-30 | 5.55 | 5.65 | ↑$0.10 (1.80%) | 5.51 | 5.82 | 3.52M |
| 2025-05-29 | 5.52 | 5.55 | ↑$0.03 (0.54%) | 5.42 | 5.79 | 3.13M |
| 2025-05-28 | 5.51 | 5.36 | ↓$0.15 (-2.72%) | 5.31 | 5.57 | 2.27M |
| 2025-05-27 | 5.30 | 5.47 | ↑$0.17 (3.21%) | 5.19 | 5.64 | 4.28M |
| 2025-05-23 | 5.02 | 5.21 | ↑$0.19 (3.78%) | 5.02 | 5.37 | 2.20M |
| 2025-05-22 | 4.99 | 5.24 | ↑$0.25 (5.01%) | 4.99 | 5.29 | 3.34M |
| 2025-05-21 | 5.20 | 5.03 | ↓$0.17 (-3.27%) | 4.98 | 5.20 | 4.13M |
| 2025-05-20 | 5.42 | 5.31 | ↓$0.11 (-2.03%) | 5.23 | 5.45 | 3.45M |
| 2025-05-19 | 5.31 | 5.43 | ↑$0.12 (2.26%) | 5.22 | 5.50 | 2.12M |
| 2025-05-16 | 5.27 | 5.48 | ↑$0.21 (3.98%) | 5.25 | 5.58 | 2.68M |
| 2025-05-15 | 5.59 | 5.27 | ↓$0.32 (-5.72%) | 5.18 | 5.66 | 3.40M |
| 2025-05-14 | 5.52 | 5.70 | ↑$0.18 (3.26%) | 5.52 | 5.97 | 4.76M |
| 2025-05-13 | 5.62 | 5.50 | ↓$0.12 (-2.05%) | 5.41 | 5.71 | 3.69M |
| 2025-05-12 | 5.45 | 5.60 | ↑$0.15 (2.75%) | 5.27 | 5.65 | 8.06M |
| 2025-05-09 | 6.10 | 5.05 | ↓$1.05 (-17.21%) | 4.82 | 6.10 | 16.12M |
| 2025-05-08 | 7.18 | 7.29 | ↑$0.11 (1.53%) | 7.07 | 7.61 | 7.94M |
| 2025-05-07 | 6.89 | 7.05 | ↑$0.16 (2.32%) | 6.77 | 7.20 | 3.55M |
| 2025-05-06 | 6.40 | 6.85 | ↑$0.45 (7.03%) | 6.36 | 6.88 | 3.57M |
| 2025-05-05 | 6.04 | 6.43 | ↑$0.39 (6.46%) | 6.02 | 6.70 | 3.12M |
| 2025-05-02 | 5.98 | 6.17 | ↑$0.19 (3.18%) | 5.97 | 6.35 | 3.76M |
| 2025-05-01 | 5.98 | 5.87 | ↓$0.11 (-1.84%) | 5.84 | 6.08 | 1.82M |
| 2025-04-30 | 5.71 | 5.80 | ↑$0.09 (1.58%) | 5.57 | 5.90 | 3.01M |
| 2025-04-29 | 6.12 | 5.96 | ↓$0.16 (-2.61%) | 5.90 | 6.15 | 1.61M |
| 2025-04-28 | 6.28 | 6.13 | ↓$0.15 (-2.39%) | 5.97 | 6.33 | 1.88M |
| 2025-04-25 | 6.06 | 6.23 | ↑$0.17 (2.81%) | 5.93 | 6.27 | 1.69M |
| 2025-04-24 | 5.81 | 6.10 | ↑$0.29 (4.99%) | 5.79 | 6.18 | 1.79M |
| 2025-04-23 | 5.77 | 5.77 | ↑$0.00 (0.00%) | 5.63 | 5.99 | 2.51M |
| 2025-04-22 | 5.37 | 5.49 | ↑$0.12 (2.23%) | 5.32 | 5.69 | 3.54M |
| 2025-04-21 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.02 | 5.34 | 2.33M |
Create an account or log in to view more rows.
$REAL oh my!
$REAL gap it slap it ask it !
$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