5 DAY PERFORMANCE
+79.07%
1 MONTH PERFORMANCE
+23.82%
3 MONTH PERFORMANCE
+9.14%
6 MONTH PERFORMANCE
+286.80%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
+187.80%
The RealReal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.67 | $5.86 (3.35%) | $5.96 | $5.60 | 2.72 M | $6.26 B |
| 03/11/2025 | $5.10 | $5.44 (6.67%) | $5.63 | $4.90 | 4.21 M | $6.00 B |
| 03/10/2025 | $5.19 | $5.11 (-1.54%) | $5.21 | $4.91 | 3.67 M | $5.64 B |
| 03/07/2025 | $5.31 | $5.40 (1.69%) | $5.53 | $5.02 | 2.98 M | $5.96 B |
| 03/06/2025 | $5.62 | $5.32 (-5.34%) | $5.66 | $5.10 | 4.66 M | $5.87 B |
| 03/05/2025 | $5.70 | $5.73 (0.53%) | $5.81 | $5.56 | 2.52 M | $6.32 B |
| 03/04/2025 | $6.02 | $5.68 (-5.65%) | $6.17 | $5.47 | 7.83 M | $6.27 B |
| 03/03/2025 | $6.83 | $6.23 (-8.78%) | $6.93 | $6.18 | 3.48 M | $6.88 B |
| 02/28/2025 | $6.52 | $6.82 (4.6%) | $6.86 | $6.38 | 3.76 M | $7.53 B |
| 02/27/2025 | $6.88 | $6.53 (-5.09%) | $6.94 | $6.46 | 2.11 M | $7.21 B |
| 02/26/2025 | $6.87 | $6.84 (-0.44%) | $7.13 | $6.71 | 2.35 M | $7.55 B |
| 02/25/2025 | $6.81 | $6.74 (-1.03%) | $6.91 | $6.48 | 3.30 M | $7.44 B |
| 02/24/2025 | $6.52 | $6.87 (5.37%) | $7.03 | $6.51 | 4.25 M | $7.58 B |
| 02/21/2025 | $7.81 | $6.46 (-17.29%) | $7.83 | $6.31 | 9.78 M | $7.13 B |
| 02/20/2025 | $7.97 | $7.96 (-0.13%) | $7.99 | $7.64 | 4.22 M | $2.20 B |
| 02/19/2025 | $8.19 | $7.97 (-2.69%) | $8.32 | $7.93 | 3.28 M | $2.20 B |
| 02/18/2025 | $8.04 | $8.19 (1.87%) | $8.38 | $7.95 | 3.08 M | $2.26 B |
| 02/14/2025 | $7.93 | $7.99 (0.76%) | $8.08 | $7.70 | 3.25 M | $871.04 M |
| 02/13/2025 | $7.90 | $7.88 (-0.25%) | $8.03 | $7.73 | 3.54 M | $859.05 M |
| 02/12/2025 | $7.45 | $7.81 (4.83%) | $7.82 | $7.29 | 3.89 M | $851.42 M |
| 02/11/2025 | $7.95 | $7.67 (-3.52%) | $8.10 | $7.63 | 4.34 M | $836.15 M |
| 02/10/2025 | $8.20 | $8.03 (-2.07%) | $8.27 | $7.57 | 7.70 M | $875.40 M |
| 02/07/2025 | $8.54 | $8.37 (-1.99%) | $8.74 | $8.09 | 2.93 M | $912.46 M |
| 02/06/2025 | $8.81 | $8.54 (-3.06%) | $8.96 | $8.48 | 1.74 M | $931.00 M |
| 02/05/2025 | $9.29 | $8.59 (-7.53%) | $9.37 | $8.59 | 2.24 M | $936.45 M |
| 02/04/2025 | $9.21 | $9.23 (0.22%) | $9.36 | $8.90 | 1.65 M | $1.01 B |
| 02/03/2025 | $9.14 | $9.06 (-0.88%) | $9.34 | $8.65 | 1.97 M | $987.69 M |
| 01/31/2025 | $9.31 | $9.54 (2.47%) | $10.14 | $9.20 | 4.60 M | $1.04 B |
| 01/30/2025 | $9.39 | $9.29 (-1.06%) | $9.77 | $9.02 | 3.04 M | $1.01 B |
| 01/29/2025 | $9.50 | $9.21 (-3.05%) | $9.60 | $9.17 | 2.22 M | $1.00 B |
| 01/28/2025 | $9.23 | $9.53 (3.25%) | $9.75 | $9.15 | 4.44 M | $1.04 B |
| 01/27/2025 | $9.13 | $9.24 (1.2%) | $9.49 | $8.96 | 1.67 M | $1.01 B |
| 01/24/2025 | $9.28 | $9.47 (2.05%) | $9.61 | $9.28 | 1.26 M | $1.03 B |
| 01/23/2025 | $9.30 | $9.36 (0.65%) | $9.85 | $9.21 | 2.05 M | $1.02 B |
| 01/22/2025 | $9.95 | $9.42 (-5.33%) | $10.00 | $9.33 | 1.74 M | $1.03 B |
| 01/21/2025 | $9.73 | $9.93 (2.06%) | $9.99 | $9.57 | 2.07 M | $1.08 B |
| 01/17/2025 | $9.60 | $9.52 (-0.83%) | $9.65 | $9.33 | 4.04 M | $1.04 B |
| 01/16/2025 | $9.08 | $9.45 (4.07%) | $9.56 | $9.02 | 2.06 M | $1.03 B |
| 01/15/2025 | $8.92 | $9.01 (1.01%) | $9.40 | $8.90 | 2.20 M | $982.23 M |
| 01/14/2025 | $8.33 | $8.58 (3%) | $8.66 | $8.21 | 2.67 M | $935.36 M |
| 01/13/2025 | $8.45 | $8.15 (-3.55%) | $8.45 | $7.89 | 3.27 M | $888.48 M |
| 01/10/2025 | $8.47 | $8.73 (3.07%) | $8.85 | $8.37 | 2.49 M | $951.71 M |
| 01/08/2025 | $9.14 | $8.73 (-4.49%) | $9.19 | $8.53 | 3.29 M | $951.71 M |
| 01/07/2025 | $9.74 | $9.18 (-5.75%) | $10.26 | $9.07 | 4.82 M | $1.00 B |
| 01/06/2025 | $9.70 | $9.67 (-0.31%) | $10.09 | $9.45 | 3.67 M | $1.05 B |
| 01/03/2025 | $9.86 | $9.50 (-3.65%) | $9.99 | $9.18 | 3.77 M | $1.04 B |
| 01/02/2025 | $10.93 | $9.84 (-9.97%) | $11.10 | $9.28 | 6.58 M | $1.07 B |
| 12/31/2024 | $11.21 | $10.93 (-2.5%) | $11.36 | $10.70 | 4.52 M | $1.19 B |
| 12/30/2024 | $10.70 | $11.18 (4.49%) | $11.38 | $10.41 | 4.27 M | $1.22 B |
| 12/27/2024 | $10.85 | $10.86 (0.09%) | $10.92 | $10.25 | 4.40 M | $1.18 B |
| 12/26/2024 | $9.25 | $10.99 (18.81%) | $11.08 | $9.21 | 6.14 M | $1.20 B |
| 12/24/2024 | $9.37 | $9.33 (-0.43%) | $9.43 | $9.00 | 1.41 M | $1.02 B |
| 12/23/2024 | $9.37 | $9.28 (-0.96%) | $9.73 | $9.27 | 3.54 M | $1.01 B |
| 12/20/2024 | $8.57 | $9.39 (9.57%) | $9.42 | $8.54 | 5.38 M | $1.02 B |
| 12/19/2024 | $8.92 | $8.82 (-1.12%) | $9.10 | $8.65 | 2.47 M | $961.52 M |
| 12/18/2024 | $9.65 | $8.57 (-11.19%) | $9.74 | $8.50 | 3.88 M | $934.27 M |
| 12/17/2024 | $9.25 | $9.51 (2.81%) | $9.78 | $9.25 | 2.50 M | $1.04 B |
| 12/16/2024 | $8.94 | $9.25 (3.47%) | $9.52 | $8.73 | 3.55 M | $1.01 B |
| 12/13/2024 | $8.84 | $8.79 (-0.57%) | $9.17 | $8.42 | 2.84 M | $958.25 M |
| 12/12/2024 | $9.14 | $8.86 (-3.06%) | $9.44 | $8.72 | 4.57 M | $965.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
