Canada markets close in 5 hours 52 minutes

The RealReal, Inc. (REAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3698-0.0802 (-2.33%)
As of 10:08AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20243.40003.46513.35003.36983.3698158,397
Apr 23, 20243.37003.53803.36503.45003.45001,659,800
Apr 22, 20243.12003.33003.10003.31003.31002,423,600
Apr 19, 20243.13003.20003.06003.10003.10001,159,700
Apr 18, 20243.19003.27003.12003.15003.1500978,800
Apr 17, 20243.20003.31503.14003.16003.16001,081,300
Apr 16, 20243.12003.26003.06003.20003.20001,629,700
Apr 15, 20243.23003.31003.07003.11003.11001,939,900
Apr 12, 20243.44003.45003.17003.25003.25002,488,400
Apr 11, 20243.42003.49003.32503.46003.46001,518,500
Apr 10, 20243.45003.52003.33003.42003.42001,652,000
Apr 09, 20243.59003.72003.54003.57003.57002,389,600
Apr 08, 20243.52003.70003.52003.59003.59001,024,700
Apr 05, 20243.47003.59003.42003.54503.54501,872,400
Apr 04, 20243.70003.92003.50003.51003.51003,427,700
Apr 03, 20243.59003.73503.56003.60003.60001,906,500
Apr 02, 20243.80003.81003.58003.59003.59002,114,500
Apr 01, 20243.97003.98003.74503.89003.89002,222,800
Mar 28, 20243.84003.99003.74003.91003.91003,604,800
Mar 27, 20243.69003.86003.62003.84003.84002,920,400
Mar 26, 20243.55003.83003.52003.66003.66004,029,200
Mar 25, 20243.49003.65003.49003.50003.50001,236,100
Mar 22, 20243.66003.66003.42003.55003.55002,083,300
Mar 21, 20243.65003.74003.56003.65003.65002,206,500
Mar 20, 20243.46003.63003.38503.58003.58003,326,300
Mar 19, 20243.10003.44003.05003.42003.42005,759,400
Mar 18, 20243.21003.23003.04503.11003.11001,477,000
Mar 15, 20243.14003.20503.05003.16003.16001,943,700
Mar 14, 20243.25003.30003.10003.13003.13003,333,000
Mar 13, 20243.36003.39503.24003.25003.25002,318,400
Mar 12, 20243.45003.52003.28003.36003.36003,481,400
Mar 11, 20243.64003.68003.36503.38003.38004,412,900
Mar 08, 20243.91003.96503.61003.66003.66004,125,600
Mar 07, 20243.63004.01503.63003.90003.90005,558,100
Mar 06, 20243.83004.10003.26503.66003.660012,747,800
Mar 05, 20243.18003.97003.08003.73003.730016,010,700
Mar 04, 20242.76003.24002.74003.20003.200017,700,300
Mar 01, 20242.16002.88002.13002.76002.760036,876,400
Feb 29, 20241.75001.80001.72001.77001.77004,609,700
Feb 28, 20241.76001.78001.68001.71001.71001,389,600
Feb 27, 20241.56001.77001.56001.76501.76503,291,200
Feb 26, 20241.64001.66001.52001.58001.58005,302,800
Feb 23, 20241.70001.70001.60501.67001.67002,621,000
Feb 22, 20241.71001.72001.65001.69001.69001,013,600
Feb 21, 20241.76001.76001.60001.69001.69003,612,200
Feb 20, 20241.79001.83001.73501.78001.78001,987,400
Feb 16, 20241.79001.83001.72001.82001.82002,899,500
Feb 15, 20241.80001.89001.75001.81001.81003,054,900
Feb 14, 20241.89001.94001.79001.79001.79003,173,000
Feb 13, 20241.91001.91001.83001.87001.87002,455,700
Feb 12, 20241.88001.97001.84001.95001.95001,743,500
Feb 09, 20241.89001.90501.82001.88001.88001,346,700
Feb 08, 20241.79001.87001.77001.84001.84001,591,500
Feb 07, 20241.90001.91001.79001.80001.80001,840,200
Feb 06, 20241.82001.92001.81001.90001.90001,790,900
Feb 05, 20241.81001.86001.78001.81001.81001,005,900
Feb 02, 20241.81001.86001.78001.83001.83001,404,100
Feb 01, 20241.96001.96501.78001.84001.84005,185,800
Jan 31, 20242.02002.03101.90001.92001.92001,930,600
Jan 30, 20242.08002.09702.01002.04002.04001,577,600
Jan 29, 20242.01002.13001.99002.08002.08001,518,700
Jan 26, 20242.00002.08001.99002.02002.02001,421,100
Jan 25, 20241.94002.05501.92501.98001.98001,989,700
Jan 24, 20241.94001.94501.83501.92001.92001,496,600
Jan 23, 20241.95001.98901.89501.92001.92001,189,900
Jan 22, 20241.86001.97001.85001.90001.90001,620,400
Jan 19, 20241.83001.86001.76201.84001.84001,898,200
Jan 18, 20241.76001.82001.74001.81001.81001,925,700
Jan 17, 20241.68001.74001.68001.73001.73001,143,700
Jan 16, 20241.70001.76001.61001.72001.72003,856,800
Jan 12, 20241.84001.86001.71501.75001.75004,330,000
Jan 11, 20241.95001.95001.78201.85001.85003,504,800
Jan 10, 20241.95001.98001.90001.95001.95002,356,300
Jan 09, 20241.96001.99001.93001.94001.94001,004,500
Jan 08, 20241.99002.05001.96001.98001.98001,147,900
Jan 05, 20241.94002.06001.90001.98001.98002,365,000
Jan 04, 20241.85002.00501.80001.96001.96002,628,100
Jan 03, 20241.95001.95001.87001.90001.90002,161,000
Jan 02, 20241.98002.04901.93001.97001.97003,669,700
Dec 29, 20232.08002.09501.98002.01002.01001,856,700
Dec 28, 20232.10002.18502.05002.08002.08002,348,300
Dec 27, 20232.14002.17102.06002.10002.10002,435,400
Dec 26, 20232.19002.23002.13002.13502.13502,181,500
Dec 22, 20232.23002.29002.19002.19002.19001,457,100
Dec 21, 20232.25002.28002.19002.24002.24002,071,500
Dec 20, 20232.35002.37002.18502.19002.19003,395,000
Dec 19, 20232.33002.44002.32002.39002.39002,687,500
Dec 18, 20232.35002.41002.27002.36002.36001,855,500
Dec 15, 20232.49002.49502.30002.36002.36002,542,500
Dec 14, 20232.41002.54502.39002.48002.48005,402,500
Dec 13, 20232.24002.38002.18002.36002.36004,696,800
Dec 12, 20232.30002.30002.20002.26002.26001,606,200
Dec 11, 20232.37002.37502.25002.33002.33001,885,700
Dec 08, 20232.25002.40002.21502.36502.36502,210,800
Dec 07, 20232.37002.47002.28002.28002.28002,024,900
Dec 06, 20232.35002.48002.34002.37002.37001,402,600
Dec 05, 20232.44002.47002.31502.34002.34001,955,200
Dec 04, 20232.37002.50002.33002.44002.44002,922,900
Dec 01, 20232.26002.38902.10002.38002.38003,105,600
Nov 30, 20232.31002.32002.24002.26002.26002,123,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...