REAL - TheRealReal, Inc.
11.61
-0.220 -1.895%
Share volume: 2,921,032
Last Updated: 04-21-2026
Retail/Retail – Misc.:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$11.83
-0.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $11.81 | $11.81 | $12.90 | $12.90 | $11.53 | $11.53 | $11.61 | $11.61 | 2,921,032 | $2,921,032.00 |
| 04-20-2026 | $12.08 | $12.08 | $12.33 | $12.33 | $11.53 | $11.53 | $11.83 | $11.83 | 2,702,127 | $2,702,127.00 |
| 04-17-2026 | $11.71 | $11.71 | $12.47 | $12.47 | $11.71 | $11.71 | $12.08 | $12.08 | 4,125,543 | $4,125,543.00 |
| 04-16-2026 | $10.63 | $10.63 | $11.47 | $11.47 | $10.63 | $10.63 | $11.33 | $11.33 | 3,899,023 | $3,899,023.00 |
| 04-15-2026 | $10.59 | $10.59 | $10.83 | $10.83 | $10.33 | $10.33 | $10.50 | $10.50 | 1,548,454 | $1,548,454.00 |
| 04-14-2026 | $10.52 | $10.52 | $10.80 | $10.80 | $10.44 | $10.44 | $10.57 | $10.57 | 1,895,746 | $1,895,746.00 |
| 04-13-2026 | $9.51 | $9.51 | $10.38 | $10.38 | $9.45 | $9.45 | $10.36 | $10.36 | 2,370,426 | $2,370,426.00 |
| 04-10-2026 | $9.70 | $9.70 | $9.88 | $9.88 | $9.63 | $9.63 | $9.69 | $9.69 | 1,963,539 | $1,963,539.00 |
| 04-09-2026 | $10.13 | $10.13 | $10.18 | $10.18 | $9.57 | $9.57 | $9.69 | $9.69 | 2,084,574 | $2,084,574.00 |
| 04-08-2026 | $10.23 | $10.23 | $10.50 | $10.50 | $9.96 | $9.96 | $10.16 | $10.16 | 3,438,128 | $3,438,128.00 |