TheRealReal Inc (REAL) Historical Stock Data
4.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAL is up 0.91% a day on average. There have been 16 days where TheRealReal Inc closed green and 14 days where REAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.78 | 3.74 | ↓$0.04 (-1.06%) | 3.70 | 3.90 | 2.23M |
| 2024-11-06 | 3.80 | 3.77 | ↓$0.02 (-0.66%) | 3.68 | 4.04 | 5.80M |
| 2024-11-05 | 3.25 | 3.66 | ↑$0.41 (12.62%) | 3.18 | 3.74 | 7.75M |
| 2024-11-04 | 2.93 | 3.05 | ↑$0.12 (4.10%) | 2.93 | 3.13 | 1.97M |
| 2024-11-01 | 2.96 | 2.99 | ↑$0.03 (1.01%) | 2.93 | 3.13 | 1.44M |
| 2024-10-31 | 3.03 | 2.90 | ↓$0.13 (-4.29%) | 2.81 | 3.05 | 2.55M |
| 2024-10-30 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 2.95 | 3.08 | 1.43M |
| 2024-10-29 | 2.97 | 3.04 | ↑$0.07 (2.36%) | 2.91 | 3.10 | 2.25M |
| 2024-10-28 | 2.84 | 2.98 | ↑$0.14 (4.93%) | 2.71 | 3.02 | 4.30M |
| 2024-10-25 | 2.98 | 2.93 | ↓$0.05 (-1.68%) | 2.91 | 3.02 | 844.52K |
| 2024-10-24 | 2.98 | 2.97 | ↓$0.01 (-0.34%) | 2.89 | 3.02 | 1.36M |
| 2024-10-23 | 3.01 | 2.93 | ↓$0.08 (-2.66%) | 2.91 | 3.04 | 1.03M |
| 2024-10-22 | 2.98 | 3.01 | ↑$0.03 (1.01%) | 2.92 | 3.06 | 0.94M |
| 2024-10-21 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 2.94 | 3.07 | 1.77M |
| 2024-10-18 | 3.18 | 3.05 | ↓$0.13 (-4.09%) | 3.02 | 3.21 | 1.44M |
| 2024-10-17 | 3.30 | 3.18 | ↓$0.12 (-3.64%) | 3.15 | 3.33 | 0.96M |
| 2024-10-16 | 3.22 | 3.30 | ↑$0.08 (2.48%) | 3.22 | 3.38 | 1.49M |
| 2024-10-15 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.06 | 3.31 | 1.58M |
| 2024-10-14 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.28 | 3.38 | 539.60K |
| 2024-10-11 | 3.27 | 3.38 | ↑$0.11 (3.36%) | 3.24 | 3.38 | 2.34M |
| 2024-10-10 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.24 | 3.35 | 581.85K |
Create an account or log in to view more rows.
$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
$REAL C'mon
do a spike!!