Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The RealReal, Inc. - Common Stock (NQ:REAL)

10.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 10.74 10.88 10.40 10.63 3,037,819 -0.11(-1.02%)
Sep 29, 2025 10.50 10.79 10.38 10.74 4,961,918 +0.37(+3.57%)
Sep 26, 2025 10.14 10.40 9.675 10.37 3,304,101 +0.28(+2.78%)
Sep 25, 2025 9.890 10.31 9.820 10.09 2,846,704 +0.00(+0.00%)
Sep 24, 2025 10.52 10.52 9.975 10.09 3,509,519 -0.44(-4.18%)
Sep 23, 2025 10.92 11.17 10.51 10.53 3,152,213 -0.21(-1.96%)
Sep 22, 2025 10.90 10.90 10.43 10.74 3,077,831 -0.15(-1.38%)
Sep 19, 2025 10.65 10.93 10.15 10.89 6,561,233 +0.18(+1.68%)
Sep 18, 2025 10.45 10.95 10.38 10.71 4,319,075 +0.26(+2.49%)
Sep 17, 2025 10.17 10.52 9.970 10.45 3,986,978 +0.38(+3.77%)
Sep 16, 2025 9.940 10.25 9.830 10.07 5,365,093 +0.07(+0.70%)
Sep 15, 2025 9.760 10.35 9.760 10.00 6,148,657 +0.56(+5.93%)
Sep 12, 2025 9.280 9.825 9.170 9.440 4,292,964 +0.04(+0.43%)
Sep 11, 2025 9.030 9.500 8.960 9.400 6,713,796 +0.52(+5.86%)
Sep 10, 2025 8.610 9.075 8.500 8.880 6,645,809 +0.58(+6.99%)
Sep 09, 2025 8.120 8.340 8.020 8.300 3,572,785 +0.07(+0.85%)
Sep 08, 2025 8.790 8.790 8.135 8.230 3,387,708 -0.44(-5.07%)
Sep 05, 2025 8.800 8.856 8.420 8.670 2,974,547 -0.01(-0.12%)
Sep 04, 2025 8.330 8.720 8.240 8.680 5,037,470 +0.40(+4.83%)
Sep 03, 2025 7.700 8.290 7.680 8.280 4,627,220 +0.63(+8.24%)
Sep 02, 2025 7.390 7.650 7.300 7.650 2,515,041 +0.02(+0.26%)
Aug 29, 2025 7.880 7.880 7.595 7.630 3,231,823 -0.17(-2.18%)
Aug 28, 2025 7.700 8.000 7.645 7.800 4,273,263 +0.17(+2.23%)
Aug 27, 2025 7.590 7.830 7.470 7.630 3,213,288 +0.07(+0.93%)
Aug 26, 2025 7.250 7.580 7.212 7.560 3,607,194 +0.29(+3.99%)
Aug 25, 2025 7.450 7.574 7.240 7.270 2,656,938 -0.34(-4.47%)
Aug 22, 2025 7.630 7.700 7.319 7.610 5,005,547 -0.01(-0.13%)
Aug 21, 2025 7.750 7.890 7.450 7.620 6,475,245 -0.50(-6.16%)
Aug 20, 2025 7.750 8.180 7.580 8.120 2,731,473 +0.24(+3.05%)
Aug 19, 2025 8.090 8.190 7.820 7.880 1,985,844 -0.16(-1.99%)
Aug 18, 2025 7.740 8.070 7.670 8.040 2,871,077 +0.31(+4.01%)
Aug 15, 2025 7.940 7.972 7.665 7.730 3,248,784 -0.14(-1.78%)
Aug 14, 2025 7.540 8.005 7.535 7.870 3,578,095 +0.07(+0.90%)
Aug 13, 2025 7.680 7.930 7.480 7.800 4,244,289 +0.15(+1.96%)
Aug 12, 2025 6.640 7.700 6.520 7.650 8,097,826 +1.10(+16.70%)
Aug 11, 2025 6.520 6.800 6.440 6.555 6,831,614 +0.15(+2.42%)
Aug 08, 2025 7.050 7.370 6.320 6.400 16,318,822 +0.89(+16.15%)
Aug 07, 2025 5.930 6.050 5.420 5.510 7,549,516 -0.24(-4.17%)
Aug 06, 2025 5.720 5.800 5.420 5.750 3,591,749 +0.04(+0.70%)
Aug 05, 2025 6.010 6.010 5.590 5.710 2,632,461 -0.06(-1.04%)
Aug 04, 2025 5.370 5.780 5.310 5.770 2,472,791 +0.53(+10.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.