REAL - TheRealReal, Inc.
12.28
-0.260 -2.117%
Share volume: 2,281,321
Last Updated: 04-24-2026
Retail/Retail – Misc.:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$12.54
-0.26
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $12.53 | $12.53 | $12.61 | $12.61 | $12.06 | $12.06 | $12.28 | $12.28 | 2,281,321 | $2,281,321.00 |
| 04-23-2026 | $12.06 | $12.06 | $12.56 | $12.56 | $12.03 | $12.03 | $12.54 | $12.54 | 2,877,098 | $2,877,098.00 |
| 04-22-2026 | $11.99 | $11.99 | $12.28 | $12.28 | $11.82 | $11.82 | $12.24 | $12.24 | 2,514,637 | $2,514,637.00 |
| 04-21-2026 | $11.81 | $11.81 | $12.90 | $12.90 | $11.53 | $11.53 | $11.61 | $11.61 | 2,923,739 | $2,923,739.00 |
| 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 |