TheRealReal Inc (REAL) Historical Stock Data
16.21 ↓0.02 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REAL is up 0.13% a day on average. There have been 14 days where TheRealReal Inc closed green and 16 days where REAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 16.16 | 16.21 | ↑$0.05 (0.31%) | 15.91 | 16.41 | 1.55M |
| 2025-12-24 | 15.56 | 16.24 | ↑$0.67 (4.34%) | 15.41 | 16.33 | 1.26M |
| 2025-12-23 | 15.55 | 15.56 | ↑$0.01 (0.06%) | 15.13 | 15.89 | 1.74M |
| 2025-12-22 | 15.58 | 15.74 | ↑$0.16 (1.03%) | 15.41 | 15.87 | 1.98M |
| 2025-12-19 | 15.56 | 15.53 | ↓$0.04 (-0.22%) | 15.42 | 16.04 | 4.99M |
| 2025-12-18 | 14.93 | 15.71 | ↑$0.79 (5.26%) | 14.79 | 16.08 | 4.10M |
| 2025-12-17 | 14.51 | 14.71 | ↑$0.20 (1.38%) | 14.29 | 15.45 | 4.34M |
| 2025-12-16 | 14.26 | 14.56 | ↑$0.30 (2.10%) | 14.16 | 14.99 | 2.39M |
| 2025-12-15 | 14.77 | 14.04 | ↓$0.73 (-4.94%) | 14.02 | 15.00 | 2.76M |
| 2025-12-12 | 14.64 | 14.34 | ↓$0.30 (-2.05%) | 14.23 | 14.99 | 3.33M |
| 2025-12-11 | 14.59 | 14.26 | ↓$0.33 (-2.26%) | 14.15 | 14.88 | 2.10M |
| 2025-12-10 | 14.24 | 14.65 | ↑$0.41 (2.88%) | 14.02 | 14.71 | 2.35M |
| 2025-12-09 | 13.95 | 14.21 | ↑$0.26 (1.86%) | 13.95 | 14.50 | 1.89M |
| 2025-12-08 | 14.16 | 14.04 | ↓$0.12 (-0.85%) | 13.94 | 14.49 | 2.92M |
| 2025-12-05 | 14.13 | 13.98 | ↓$0.15 (-1.06%) | 13.89 | 14.50 | 2.23M |
| 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 |
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