TheRealReal Inc (REAL) Historical Stock Data
14.21 ↑0.05 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAL is down -0.35% a day on average. There have been 9 days where TheRealReal Inc closed green and 21 days where REAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 14.17 | 14.21 | ↑$0.04 (0.28%) | 13.99 | 14.54 | 1.91M |
| 2025-12-03 | 14.41 | 14.16 | ↓$0.25 (-1.73%) | 14.03 | 14.58 | 2.08M |
| 2025-12-02 | 14.22 | 14.10 | ↓$0.12 (-0.84%) | 13.97 | 14.28 | 2.11M |
| 2025-12-01 | 14.37 | 14.13 | ↓$0.24 (-1.67%) | 13.84 | 14.50 | 2.23M |
| 2025-11-28 | 14.51 | 14.48 | ↓$0.03 (-0.21%) | 14.26 | 14.64 | 1.30M |
| 2025-11-26 | 14.48 | 14.49 | ↑$0.01 (0.07%) | 14.36 | 14.89 | 2.74M |
| 2025-11-25 | 13.55 | 14.48 | ↑$0.93 (6.86%) | 13.46 | 14.66 | 4.30M |
| 2025-11-24 | 13.43 | 13.40 | ↓$0.03 (-0.22%) | 13.22 | 13.81 | 2.72M |
| 2025-11-21 | 13.05 | 13.52 | ↑$0.47 (3.60%) | 12.44 | 13.64 | 5.29M |
| 2025-11-20 | 13.62 | 13.07 | ↓$0.55 (-4.04%) | 12.91 | 13.77 | 2.51M |
| 2025-11-19 | 13.68 | 13.21 | ↓$0.47 (-3.44%) | 13.09 | 13.82 | 3.98M |
| 2025-11-18 | 13.87 | 13.66 | ↓$0.21 (-1.51%) | 13.60 | 14.58 | 4.14M |
| 2025-11-17 | 13.85 | 14.18 | ↑$0.33 (2.38%) | 13.63 | 14.58 | 3.66M |
| 2025-11-14 | 13.94 | 13.85 | ↓$0.09 (-0.65%) | 13.73 | 14.48 | 2.81M |
| 2025-11-13 | 14.70 | 14.28 | ↓$0.42 (-2.86%) | 13.92 | 15.29 | 4.77M |
| 2025-11-12 | 15.56 | 14.77 | ↓$0.79 (-5.08%) | 14.47 | 16.24 | 8.04M |
| 2025-11-11 | 13.59 | 15.48 | ↑$1.89 (13.91%) | 12.80 | 15.56 | 22.41M |
| 2025-11-10 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.12 | 11.54 | 7.24M |
| 2025-11-07 | 10.59 | 10.99 | ↑$0.40 (3.78%) | 10.49 | 11.26 | 3.73M |
| 2025-11-06 | 11.46 | 10.82 | ↓$0.64 (-5.58%) | 10.71 | 11.50 | 3.15M |
| 2025-11-05 | 11.87 | 11.48 | ↓$0.39 (-3.29%) | 11.47 | 12.22 | 3.34M |
| 2025-11-04 | 11.61 | 11.19 | ↓$0.42 (-3.62%) | 11.16 | 11.90 | 3.40M |
| 2025-11-03 | 12.27 | 11.91 | ↓$0.36 (-2.93%) | 11.80 | 12.50 | 3.27M |
| 2025-10-31 | 12.28 | 12.21 | ↓$0.07 (-0.57%) | 11.98 | 12.40 | 2.85M |
| 2025-10-30 | 12.75 | 12.18 | ↓$0.57 (-4.47%) | 11.89 | 12.84 | 5.11M |
| 2025-10-29 | 12.54 | 12.29 | ↓$0.25 (-1.99%) | 12.11 | 12.75 | 2.46M |
| 2025-10-28 | 12.34 | 12.61 | ↑$0.27 (2.19%) | 12.18 | 12.81 | 2.46M |
| 2025-10-27 | 12.42 | 12.32 | ↓$0.10 (-0.81%) | 12.14 | 12.68 | 2.90M |
| 2025-10-24 | 12.20 | 12.09 | ↓$0.11 (-0.90%) | 11.98 | 12.36 | 2.75M |
| 2025-10-23 | 11.71 | 12.05 | ↑$0.34 (2.90%) | 11.56 | 12.12 | 2.56M |
Create an account or log in to view more rows.
$REAL what a horse shit show!
$REAL my put options are fine
$REAL Is it Monday yet
$REAL Bull trap
$REAL what’s gonna happen now
$REAL just waiting to short this bad boy.
$REAL oh my!
$REAL gap it slap it ask it !
$REAL Games being played here.
$REAL death cross will complete today