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 (%)
Aug 31, 2023 2.570 2.700 2.550 2.630 2,957,598 +0.06(+2.33%)
Aug 30, 2023 2.530 2.640 2.485 2.570 2,772,699 +0.02(+0.78%)
Aug 29, 2023 2.490 2.610 2.454 2.550 2,658,407 +0.07(+2.82%)
Aug 28, 2023 2.450 2.548 2.415 2.480 3,642,296 +0.14(+5.98%)
Aug 25, 2023 2.230 2.380 2.170 2.340 3,281,889 +0.10(+4.46%)
Aug 24, 2023 2.340 2.340 2.160 2.240 2,611,188 -0.11(-4.68%)
Aug 23, 2023 2.230 2.371 2.180 2.350 1,861,354 +0.08(+3.52%)
Aug 22, 2023 2.260 2.341 2.167 2.270 2,813,258 +0.11(+5.09%)
Aug 21, 2023 2.480 2.480 2.120 2.160 6,863,845 -0.32(-12.90%)
Aug 18, 2023 2.330 2.510 2.290 2.480 3,013,210 +0.06(+2.48%)
Aug 17, 2023 2.420 2.466 2.337 2.420 2,949,830 +0.04(+1.68%)
Aug 16, 2023 2.470 2.590 2.370 2.380 2,660,775 -0.08(-3.05%)
Aug 15, 2023 2.460 2.500 2.330 2.455 3,134,817 -0.02(-1.01%)
Aug 14, 2023 2.550 2.605 2.400 2.480 3,743,334 -0.13(-4.98%)
Aug 11, 2023 2.700 2.730 2.550 2.610 5,041,835 -0.07(-2.61%)
Aug 10, 2023 2.530 2.935 2.530 2.680 9,389,860 +0.18(+7.20%)
Aug 09, 2023 2.330 2.590 2.306 2.500 6,118,548 +0.33(+15.21%)
Aug 08, 2023 2.150 2.240 2.060 2.170 6,101,033 -0.06(-2.69%)
Aug 07, 2023 2.270 2.310 2.160 2.230 2,861,821 -0.06(-2.62%)
Aug 04, 2023 2.580 2.610 2.270 2.290 4,110,193 -0.25(-9.84%)
Aug 03, 2023 2.520 2.610 2.460 2.540 2,120,094 -0.01(-0.39%)
Aug 02, 2023 2.610 2.660 2.455 2.550 3,827,125 -0.14(-5.20%)
Aug 01, 2023 2.710 2.735 2.550 2.690 2,983,489 -0.05(-1.82%)
Jul 31, 2023 2.710 2.900 2.650 2.740 4,488,387 +0.08(+3.01%)
Jul 28, 2023 2.550 2.705 2.500 2.660 2,898,852 +0.14(+5.56%)
Jul 27, 2023 2.590 2.810 2.510 2.520 5,556,617 -0.02(-0.79%)
Jul 26, 2023 2.440 2.690 2.440 2.540 3,125,835 +0.05(+2.01%)
Jul 25, 2023 2.500 2.550 2.370 2.490 1,828,285 +0.02(+0.81%)
Jul 24, 2023 2.710 2.710 2.420 2.470 5,356,290 -0.23(-8.52%)
Jul 21, 2023 2.570 2.800 2.490 2.700 3,367,024 +0.14(+5.47%)
Jul 20, 2023 2.640 2.650 2.455 2.560 2,611,339 -0.09(-3.40%)
Jul 19, 2023 2.660 2.848 2.610 2.650 3,089,972 +0.07(+2.71%)
Jul 18, 2023 2.560 2.730 2.510 2.580 3,045,103 +0.02(+0.78%)
Jul 17, 2023 2.400 2.610 2.371 2.560 3,001,638 +0.17(+7.11%)
Jul 14, 2023 2.850 2.863 2.350 2.390 7,059,309 -0.38(-13.72%)
Jul 13, 2023 2.650 2.940 2.550 2.770 7,923,185 +0.15(+5.52%)
Jul 12, 2023 2.760 2.779 2.520 2.625 5,371,904 -0.02(-0.57%)
Jul 11, 2023 2.230 2.800 2.220 2.640 8,621,567 +0.43(+19.46%)
Jul 10, 2023 2.250 2.390 2.160 2.210 4,363,170 +0.05(+2.31%)
Jul 07, 2023 2.080 2.210 2.060 2.160 2,156,681 +0.06(+2.86%)
Jul 06, 2023 2.210 2.220 1.960 2.100 5,456,736 -0.21(-9.09%)
Jul 05, 2023 2.300 2.350 2.200 2.310 3,452,121 -0.02(-1.07%)
Jul 03, 2023 2.280 2.350 2.130 2.335 3,855,376 +0.11(+5.18%)
Jun 30, 2023 2.080 2.235 2.010 2.220 5,728,416 +0.16(+7.77%)
Jun 29, 2023 1.910 2.120 1.870 2.060 9,219,811 +0.25(+13.81%)
Jun 28, 2023 1.690 1.840 1.640 1.810 5,066,520 +0.16(+9.70%)
Jun 27, 2023 1.530 1.685 1.480 1.650 3,363,056 +0.15(+10.00%)
Jun 26, 2023 1.400 1.580 1.400 1.500 4,206,870 +0.11(+7.91%)
Jun 23, 2023 1.410 1.510 1.375 1.390 14,749,397 -0.03(-2.11%)
Jun 22, 2023 1.390 1.460 1.360 1.420 2,684,248 +0.01(+0.71%)
Jun 21, 2023 1.510 1.510 1.380 1.410 2,937,949 -0.09(-5.69%)
Jun 20, 2023 1.600 1.610 1.480 1.495 2,529,034 -0.10(-6.56%)
Jun 16, 2023 1.760 1.760 1.550 1.600 3,795,823 -0.13(-7.51%)
Jun 15, 2023 1.720 1.750 1.670 1.730 2,683,096 -0.02(-1.14%)
Jun 14, 2023 1.770 1.820 1.700 1.750 3,146,145 +0.02(+1.16%)
Jun 13, 2023 1.680 1.820 1.670 1.730 4,287,830 +0.07(+4.22%)
Jun 12, 2023 1.670 1.740 1.600 1.660 1,859,729 -0.02(-0.90%)
Jun 09, 2023 1.770 1.775 1.540 1.675 5,145,662 -0.02(-1.47%)
Jun 08, 2023 1.730 1.780 1.662 1.700 3,127,603 +0.01(+0.59%)
Jun 07, 2023 1.680 1.830 1.680 1.690 5,292,383 +0.03(+1.81%)
Jun 06, 2023 1.500 1.718 1.430 1.660 5,657,725 +0.16(+10.67%)
Jun 05, 2023 1.430 1.720 1.420 1.500 8,873,970 +0.03(+2.04%)
Jun 02, 2023 1.310 1.480 1.310 1.470 3,679,250 +0.17(+13.08%)
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.