REAL - Therealreal Inc
10.04
-0.610 -6.076%
Share volume: 5,461,657
Last Updated: 03-11-2026
Retail/Retail – Misc.:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$10.65
-0.61
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $10.44 | $10.44 | $10.63 | $10.63 | $9.81 | $9.81 | $10.04 | $10.04 | 5,461,657 | $5,461,657.00 |
| 03-10-2026 | $10.97 | $10.97 | $11.10 | $11.10 | $10.64 | $10.64 | $10.65 | $10.65 | 3,295,017 | $3,295,017.00 |
| 03-09-2026 | $10.86 | $10.86 | $11.00 | $11.00 | $10.27 | $10.27 | $10.87 | $10.87 | 3,161,763 | $3,161,763.00 |
| 03-06-2026 | $11.07 | $11.07 | $11.37 | $11.37 | $10.88 | $10.88 | $11.31 | $11.31 | 1,981,843 | $1,981,843.00 |
| 03-05-2026 | $11.67 | $11.67 | $12.11 | $12.11 | $11.01 | $11.01 | $11.37 | $11.37 | 3,276,313 | $3,276,313.00 |
| 03-04-2026 | $11.80 | $11.80 | $12.40 | $12.40 | $11.76 | $11.76 | $12.13 | $12.13 | 3,242,236 | $3,242,236.00 |
| 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 |