REAL - TheRealReal, Inc.
9.08
0.960 10.573%
Share volume: 4,372,692
Last Updated: 03-31-2026
Retail/Retail – Misc.:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$8.12
0.96
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $8.47 | $8.47 | $9.18 | $9.18 | $8.39 | $8.39 | $9.08 | $9.08 | 4,372,692 | $4,372,692.00 |
| 03-30-2026 | $8.65 | $8.65 | $8.75 | $8.75 | $8.05 | $8.05 | $8.12 | $8.12 | 5,948,465 | $5,948,465.00 |
| 03-27-2026 | $8.89 | $8.89 | $8.99 | $8.99 | $8.48 | $8.48 | $8.57 | $8.57 | 2,931,273 | $2,931,273.00 |
| 03-26-2026 | $8.98 | $8.98 | $9.27 | $9.27 | $8.95 | $8.95 | $9.00 | $9.00 | 1,972,617 | $1,972,617.00 |
| 03-25-2026 | $9.07 | $9.07 | $9.22 | $9.22 | $8.73 | $8.73 | $9.15 | $9.15 | 2,925,102 | $2,925,102.00 |
| 03-24-2026 | $9.20 | $9.20 | $9.36 | $9.36 | $8.78 | $8.78 | $8.85 | $8.85 | 2,836,623 | $2,836,623.00 |
| 03-23-2026 | $9.03 | $9.03 | $9.61 | $9.61 | $9.03 | $9.03 | $9.33 | $9.33 | 4,300,007 | $4,300,007.00 |
| 03-20-2026 | $9.14 | $9.14 | $9.24 | $9.24 | $8.57 | $8.57 | $8.64 | $8.64 | 4,936,996 | $4,936,996.00 |
| 03-19-2026 | $9.30 | $9.30 | $9.46 | $9.46 | $9.12 | $9.12 | $9.22 | $9.22 | 3,115,657 | $3,115,657.00 |
| 03-18-2026 | $9.85 | $9.85 | $9.91 | $9.91 | $9.34 | $9.34 | $9.44 | $9.44 | 2,379,468 | $2,379,468.00 |