Australia markets closed

The RealReal, Inc. (REAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8400+0.1800 (+4.92%)
At close: 04:00PM EDT
3.8400 0.00 (0.00%)
Pre-market: 09:02AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20243.69003.86003.62003.84003.84002,914,800
26 Mar 20243.55003.83003.52003.66003.66004,029,200
25 Mar 20243.49003.65003.49003.50003.50001,236,100
22 Mar 20243.66003.66003.42003.55003.55002,083,300
21 Mar 20243.65003.74003.56003.65003.65002,206,500
20 Mar 20243.46003.63003.38503.58003.58003,326,300
19 Mar 20243.10003.44003.05003.42003.42005,759,400
18 Mar 20243.21003.23003.04503.11003.11001,477,000
15 Mar 20243.14003.20503.05003.16003.16001,943,700
14 Mar 20243.25003.30003.10003.13003.13003,333,000
13 Mar 20243.36003.39503.24003.25003.25002,318,400
12 Mar 20243.45003.52003.28003.36003.36003,481,400
11 Mar 20243.64003.68003.36503.38003.38004,412,900
08 Mar 20243.91003.96503.61003.66003.66004,125,600
07 Mar 20243.63004.01503.63003.90003.90005,558,100
06 Mar 20243.83004.10003.26503.66003.660012,747,800
05 Mar 20243.18003.97003.08003.73003.730016,010,700
04 Mar 20242.76003.24002.74003.20003.200017,700,300
01 Mar 20242.16002.88002.13002.76002.760036,876,400
29 Feb 20241.75001.80001.72001.77001.77004,609,700
28 Feb 20241.76001.78001.68001.71001.71001,389,600
27 Feb 20241.56001.77001.56001.76501.76503,291,200
26 Feb 20241.64001.66001.52001.58001.58005,302,800
23 Feb 20241.70001.70001.60501.67001.67002,621,000
22 Feb 20241.71001.72001.65001.69001.69001,013,600
21 Feb 20241.76001.76001.60001.69001.69003,612,200
20 Feb 20241.79001.83001.73501.78001.78001,987,400
16 Feb 20241.79001.83001.72001.82001.82002,899,500
15 Feb 20241.80001.89001.75001.81001.81003,054,900
14 Feb 20241.89001.94001.79001.79001.79003,173,000
13 Feb 20241.91001.91001.83001.87001.87002,455,700
12 Feb 20241.88001.97001.84001.95001.95001,743,500
09 Feb 20241.89001.90501.82001.88001.88001,346,700
08 Feb 20241.79001.87001.77001.84001.84001,591,500
07 Feb 20241.90001.91001.79001.80001.80001,840,200
06 Feb 20241.82001.92001.81001.90001.90001,790,900
05 Feb 20241.81001.86001.78001.81001.81001,005,900
02 Feb 20241.81001.86001.78001.83001.83001,404,100
01 Feb 20241.96001.96501.78001.84001.84005,185,800
31 Jan 20242.02002.03101.90001.92001.92001,930,600
30 Jan 20242.08002.09702.01002.04002.04001,577,600
29 Jan 20242.01002.13001.99002.08002.08001,518,700
26 Jan 20242.00002.08001.99002.02002.02001,421,100
25 Jan 20241.94002.05501.92501.98001.98001,989,700
24 Jan 20241.94001.94501.83501.92001.92001,496,600
23 Jan 20241.95001.98901.89501.92001.92001,189,900
22 Jan 20241.86001.97001.85001.90001.90001,620,400
19 Jan 20241.83001.86001.76201.84001.84001,898,200
18 Jan 20241.76001.82001.74001.81001.81001,925,700
17 Jan 20241.68001.74001.68001.73001.73001,143,700
16 Jan 20241.70001.76001.61001.72001.72003,856,800
12 Jan 20241.84001.86001.71501.75001.75004,330,000
11 Jan 20241.95001.95001.78201.85001.85003,504,800
10 Jan 20241.95001.98001.90001.95001.95002,356,300
09 Jan 20241.96001.99001.93001.94001.94001,004,500
08 Jan 20241.99002.05001.96001.98001.98001,147,900
05 Jan 20241.94002.06001.90001.98001.98002,365,000
04 Jan 20241.85002.00501.80001.96001.96002,628,100
03 Jan 20241.95001.95001.87001.90001.90002,161,000
02 Jan 20241.98002.04901.93001.97001.97003,669,700
29 Dec 20232.08002.09501.98002.01002.01001,856,700
28 Dec 20232.10002.18502.05002.08002.08002,348,300
27 Dec 20232.14002.17102.06002.10002.10002,435,400
26 Dec 20232.19002.23002.13002.13502.13502,181,500
22 Dec 20232.23002.29002.19002.19002.19001,457,100
21 Dec 20232.25002.28002.19002.24002.24002,071,500
20 Dec 20232.35002.37002.18502.19002.19003,395,000
19 Dec 20232.33002.44002.32002.39002.39002,687,500
18 Dec 20232.35002.41002.27002.36002.36001,855,500
15 Dec 20232.49002.49502.30002.36002.36002,542,500
14 Dec 20232.41002.54502.39002.48002.48005,402,500
13 Dec 20232.24002.38002.18002.36002.36004,696,800
12 Dec 20232.30002.30002.20002.26002.26001,606,200
11 Dec 20232.37002.37502.25002.33002.33001,885,700
08 Dec 20232.25002.40002.21502.36502.36502,210,800
07 Dec 20232.37002.47002.28002.28002.28002,024,900
06 Dec 20232.35002.48002.34002.37002.37001,402,600
05 Dec 20232.44002.47002.31502.34002.34001,955,200
04 Dec 20232.37002.50002.33002.44002.44002,922,900
01 Dec 20232.26002.38902.10002.38002.38003,105,600
30 Nov 20232.31002.32002.24002.26002.26002,123,300
29 Nov 20232.38002.44002.24002.27002.27002,510,600
28 Nov 20232.32002.34002.16002.34002.34001,695,800
27 Nov 20232.20002.38002.19002.32002.32003,073,600
24 Nov 20232.24002.27502.18002.22002.2200927,700
22 Nov 20232.23002.27002.17002.24502.24502,340,300
21 Nov 20232.25002.28002.13002.23002.23001,508,500
20 Nov 20232.27002.36002.18002.29002.29002,399,900
17 Nov 20232.15002.32002.12002.24002.24002,260,900
16 Nov 20232.17002.17001.98002.10502.10502,525,600
15 Nov 20232.17002.38002.17002.20002.20004,118,900
14 Nov 20232.05002.21002.00002.20002.20004,474,100
13 Nov 20232.06002.06001.85001.95001.95003,737,900
10 Nov 20232.16002.20001.93002.08002.08004,089,700
09 Nov 20232.01002.33002.00002.15002.15005,640,200
08 Nov 20231.91002.23001.86002.00002.000017,343,600
07 Nov 20231.62001.69501.57001.61001.61002,601,100
06 Nov 20231.56001.61001.51001.59001.59001,572,300
03 Nov 20231.47001.59001.47001.51001.51001,301,700
02 Nov 20231.39001.47001.38001.43001.43001,602,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...