Skip to main content

The Realreal Inc (NQ: REAL )

3.910 +0.070 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.570 2.680 2.430 2.490 5,518,969 -0.12(-4.60%)
Jun 29, 2022 2.930 2.930 2.590 2.610 3,954,952 -0.36(-12.12%)
Jun 28, 2022 3.310 3.390 2.910 2.970 3,546,896 -0.34(-10.27%)
Jun 27, 2022 3.710 3.750 3.220 3.310 4,118,757 -0.32(-8.82%)
Jun 24, 2022 3.170 3.650 3.160 3.630 8,926,202 +0.49(+15.61%)
Jun 23, 2022 2.860 3.140 2.750 3.140 4,444,245 +0.36(+12.95%)
Jun 22, 2022 2.610 2.860 2.580 2.780 3,770,880 +0.08(+2.96%)
Jun 21, 2022 2.690 2.855 2.600 2.700 5,030,432 +0.11(+4.25%)
Jun 17, 2022 2.350 2.590 2.265 2.590 10,254,502 +0.34(+15.11%)
Jun 16, 2022 2.370 2.480 2.230 2.250 5,077,086 -0.28(-11.07%)
Jun 15, 2022 2.470 2.660 2.460 2.530 6,689,369 +0.11(+4.55%)
Jun 14, 2022 2.510 2.530 2.323 2.420 3,712,823 +0.01(+0.41%)
Jun 13, 2022 2.610 2.630 2.385 2.410 5,502,123 -0.30(-11.07%)
Jun 10, 2022 2.980 3.010 2.660 2.710 6,653,407 -0.36(-11.73%)
Jun 09, 2022 3.100 3.180 2.975 3.070 6,455,723 -0.03(-0.97%)
Jun 08, 2022 3.080 3.200 2.983 3.100 5,307,779 +0.04(+1.31%)
Jun 07, 2022 2.820 3.230 2.760 3.060 7,268,748 +0.16(+5.52%)
Jun 06, 2022 3.010 3.140 2.880 2.900 3,788,808 -0.04(-1.36%)
Jun 03, 2022 3.250 3.260 2.920 2.940 5,826,412 -0.42(-12.50%)
Jun 02, 2022 2.910 3.470 2.910 3.360 4,946,629 +0.40(+13.51%)
Jun 01, 2022 3.310 3.445 2.940 2.960 4,734,971 -0.32(-9.76%)
May 31, 2022 3.290 3.370 3.110 3.280 5,389,457 +0.01(+0.31%)
May 27, 2022 2.970 3.280 2.940 3.270 6,468,851 +0.39(+13.54%)
May 26, 2022 2.840 3.060 2.810 2.880 6,402,670 +0.10(+3.60%)
May 25, 2022 2.680 2.910 2.650 2.780 5,075,721 +0.12(+4.51%)
May 24, 2022 3.100 3.100 2.650 2.660 5,671,034 -0.53(-16.61%)
May 23, 2022 3.060 3.235 3.010 3.190 4,499,029 -0.07(-2.15%)
May 20, 2022 3.420 3.420 3.010 3.260 4,515,034 -0.08(-2.40%)
May 19, 2022 3.320 3.605 3.140 3.340 4,850,743 +0.06(+1.83%)
May 18, 2022 3.550 3.660 3.225 3.280 5,167,042 -0.43(-11.59%)
May 17, 2022 3.830 4.070 3.515 3.710 5,320,235 -0.03(-0.80%)
May 16, 2022 3.680 3.960 3.660 3.740 5,422,666 -0.01(-0.27%)
May 13, 2022 3.340 3.910 3.320 3.750 6,334,663 +0.53(+16.46%)
May 12, 2022 3.370 4.020 2.770 3.220 14,511,514 -0.22(-6.40%)
May 11, 2022 4.650 4.650 3.390 3.440 8,804,344 -0.97(-22.00%)
May 10, 2022 4.740 4.925 4.250 4.410 5,558,169 -0.20(-4.34%)
May 09, 2022 4.980 5.160 4.590 4.610 4,679,165 -0.50(-9.78%)
May 06, 2022 5.200 5.510 4.970 5.110 4,079,190 -0.12(-2.29%)
May 05, 2022 5.720 5.730 5.100 5.230 4,643,742 -0.70(-11.80%)
May 04, 2022 5.680 5.955 5.235 5.930 3,323,411 +0.18(+3.13%)
May 03, 2022 5.790 5.995 5.545 5.750 2,650,140 -0.12(-2.04%)
May 02, 2022 5.420 5.870 5.335 5.870 3,097,305 +0.45(+8.30%)
Apr 29, 2022 5.860 6.120 5.340 5.420 3,310,126 -0.52(-8.75%)
Apr 28, 2022 5.810 6.000 5.433 5.940 2,593,636 +0.19(+3.30%)
Apr 27, 2022 5.670 5.970 5.580 5.750 2,088,182 +0.05(+0.88%)
Apr 26, 2022 6.320 6.350 5.680 5.700 3,114,714 -0.67(-10.52%)
Apr 25, 2022 6.010 6.380 5.960 6.370 2,851,401 +0.22(+3.58%)
Apr 22, 2022 6.210 6.430 6.035 6.150 2,926,543 -0.13(-2.07%)
Apr 21, 2022 6.800 6.995 6.120 6.280 3,815,802 -0.32(-4.85%)
Apr 20, 2022 7.120 7.120 6.580 6.600 2,089,114 -0.56(-7.82%)
Apr 19, 2022 6.470 7.210 6.320 7.160 3,226,754 +0.68(+10.49%)
Apr 18, 2022 6.380 6.555 6.050 6.480 2,630,552 +0.07(+1.09%)
Apr 14, 2022 6.990 7.040 6.400 6.410 3,290,635 -0.56(-8.03%)
Apr 13, 2022 6.920 7.120 6.790 6.970 1,495,307 +0.01(+0.14%)
Apr 12, 2022 7.170 7.555 6.890 6.960 2,673,931 +0.08(+1.16%)
Apr 11, 2022 6.790 7.180 6.560 6.880 2,235,833 -0.04(-0.58%)
Apr 08, 2022 6.920 7.140 6.755 6.920 3,901,351 -0.07(-1.00%)
Apr 07, 2022 7.170 7.280 6.630 6.990 2,859,019 -0.26(-3.59%)
Apr 06, 2022 7.620 7.620 7.055 7.250 3,098,436 -0.58(-7.41%)
Apr 05, 2022 8.140 8.380 7.760 7.830 1,897,550 -0.24(-2.97%)
Apr 04, 2022 7.350 8.440 7.290 8.070 3,832,225 +0.85(+11.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.