REAL - TheRealReal, Inc.
12.13
0.500 4.122%
Share volume: 3,026,751
Last Updated: 03-04-2026
Retail/Retail – Misc.:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.63
0.50
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $11.80 | $11.80 | $12.40 | $12.40 | $11.76 | $11.76 | $12.13 | $12.13 | 3,026,751 | $3,026,751.00 |
| 03-03-2026 | $11.27 | $11.27 | $11.71 | $11.71 | $10.77 | $10.77 | $11.63 | $11.63 | 4,328,181 | $4,328,181.00 |
| 03-02-2026 | $11.60 | $11.60 | $11.98 | $11.98 | $11.35 | $11.35 | $11.87 | $11.87 | 5,485,101 | $5,485,101.00 |
| 02-27-2026 | $13.99 | $13.99 | $14.05 | $14.05 | $11.88 | $11.88 | $12.26 | $12.26 | 11,996,666 | $11,996,666.00 |
| 02-26-2026 | $12.15 | $12.15 | $12.51 | $12.51 | $11.94 | $11.94 | $12.39 | $12.39 | 7,596,008 | $7,596,008.00 |
| 02-25-2026 | $11.72 | $11.72 | $12.16 | $12.16 | $11.40 | $11.40 | $12.02 | $12.02 | 4,201,861 | $4,201,861.00 |
| 02-24-2026 | $10.94 | $10.94 | $11.76 | $11.76 | $10.85 | $10.85 | $11.61 | $11.61 | 4,281,216 | $4,281,216.00 |
| 02-23-2026 | $11.00 | $11.00 | $11.09 | $11.09 | $10.55 | $10.55 | $10.97 | $10.97 | 3,849,705 | $3,849,705.00 |
| 02-20-2026 | $10.93 | $10.93 | $11.44 | $11.44 | $10.72 | $10.72 | $11.11 | $11.11 | 2,742,148 | $2,742,148.00 |
| 02-19-2026 | $11.21 | $11.21 | $11.37 | $11.37 | $10.87 | $10.87 | $11.16 | $11.16 | 1,823,858 | $1,823,858.00 |