Skip to main content

The Realreal Inc (NQ: REAL )

4.335 +0.125 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.990 4.380 3.990 4.210 2,075,084 +0.13(+3.19%)
May 28, 2024 4.170 4.260 4.020 4.080 1,856,314 -0.06(-1.45%)
May 24, 2024 3.960 4.140 3.920 4.140 1,097,256 +0.21(+5.34%)
May 23, 2024 4.090 4.110 3.870 3.930 2,076,713 -0.14(-3.44%)
May 22, 2024 4.280 4.460 4.070 4.070 2,311,917 -0.25(-5.79%)
May 21, 2024 4.340 4.370 4.150 4.320 2,400,031 -0.02(-0.46%)
May 20, 2024 4.140 4.470 4.023 4.340 2,967,582 +0.17(+4.08%)
May 17, 2024 4.370 4.435 4.160 4.170 1,566,767 -0.18(-4.14%)
May 16, 2024 4.570 4.600 4.325 4.350 2,177,306 -0.20(-4.40%)
May 15, 2024 4.310 4.640 4.143 4.550 3,713,980 +0.25(+5.81%)
May 14, 2024 4.490 4.555 4.255 4.300 2,228,957 -0.11(-2.49%)
May 13, 2024 4.190 4.500 4.180 4.410 3,581,837 +0.28(+6.78%)
May 10, 2024 4.230 4.345 4.040 4.130 1,877,439 -0.09(-2.13%)
May 09, 2024 4.100 4.400 4.100 4.220 2,881,734 +0.14(+3.43%)
May 08, 2024 3.930 4.180 3.710 4.080 3,919,764 +0.30(+7.94%)
May 07, 2024 4.190 4.285 3.720 3.780 4,983,466 -0.43(-10.21%)
May 06, 2024 3.990 4.350 3.990 4.210 3,109,658 +0.31(+7.95%)
May 03, 2024 3.880 4.015 3.725 3.900 2,543,754 +0.13(+3.45%)
May 02, 2024 4.020 4.030 3.700 3.770 2,996,638 -0.14(-3.58%)
May 01, 2024 3.810 4.090 3.755 3.910 3,660,532 +0.09(+2.36%)
Apr 30, 2024 3.770 3.850 3.680 3.820 2,281,206 -0.03(-0.78%)
Apr 29, 2024 3.590 3.905 3.590 3.850 2,164,725 +0.26(+7.24%)
Apr 26, 2024 3.420 3.700 3.420 3.590 1,720,623 +0.19(+5.59%)
Apr 25, 2024 3.380 3.460 3.295 3.400 1,079,699 -0.05(-1.45%)
Apr 24, 2024 3.400 3.465 3.332 3.450 1,186,165 +0.00(+0.00%)
Apr 23, 2024 3.370 3.538 3.365 3.450 1,663,014 +0.14(+4.23%)
Apr 22, 2024 3.120 3.330 3.100 3.310 2,423,479 +0.21(+6.77%)
Apr 19, 2024 3.130 3.200 3.060 3.100 1,161,320 -0.05(-1.59%)
Apr 18, 2024 3.190 3.270 3.120 3.150 978,809 -0.01(-0.32%)
Apr 17, 2024 3.200 3.315 3.140 3.160 1,081,161 -0.04(-1.25%)
Apr 16, 2024 3.120 3.260 3.060 3.200 1,629,749 +0.09(+2.89%)
Apr 15, 2024 3.230 3.310 3.070 3.110 1,939,499 -0.14(-4.31%)
Apr 12, 2024 3.440 3.450 3.170 3.250 2,488,782 -0.21(-6.07%)
Apr 11, 2024 3.420 3.490 3.325 3.460 1,518,430 +0.04(+1.17%)
Apr 10, 2024 3.450 3.520 3.330 3.420 1,652,060 -0.15(-4.20%)
Apr 09, 2024 3.590 3.720 3.540 3.570 2,389,606 -0.02(-0.56%)
Apr 08, 2024 3.520 3.700 3.520 3.590 1,024,736 +0.04(+1.27%)
Apr 05, 2024 3.470 3.590 3.420 3.545 1,873,277 +0.04(+1.00%)
Apr 04, 2024 3.700 3.920 3.500 3.510 3,427,699 -0.09(-2.50%)
Apr 03, 2024 3.590 3.735 3.560 3.600 1,906,508 +0.01(+0.28%)
Apr 02, 2024 3.800 3.810 3.580 3.590 2,113,462 -0.30(-7.71%)
Apr 01, 2024 3.970 3.980 3.745 3.890 2,222,806 -0.02(-0.51%)
Mar 28, 2024 3.840 3.990 3.740 3.910 3,604,808 +0.07(+1.82%)
Mar 27, 2024 3.690 3.860 3.620 3.840 2,917,013 +0.18(+4.92%)
Mar 26, 2024 3.550 3.830 3.520 3.660 4,029,164 +0.16(+4.57%)
Mar 25, 2024 3.490 3.650 3.490 3.500 1,236,052 -0.05(-1.41%)
Mar 22, 2024 3.660 3.660 3.420 3.550 2,083,417 -0.10(-2.74%)
Mar 21, 2024 3.650 3.740 3.560 3.650 2,206,655 +0.07(+1.96%)
Mar 20, 2024 3.460 3.630 3.385 3.580 3,323,921 +0.16(+4.68%)
Mar 19, 2024 3.100 3.440 3.050 3.420 5,758,335 +0.31(+9.97%)
Mar 18, 2024 3.210 3.230 3.045 3.110 1,477,019 -0.05(-1.58%)
Mar 15, 2024 3.140 3.205 3.050 3.160 1,943,752 +0.03(+0.96%)
Mar 14, 2024 3.250 3.300 3.100 3.130 3,332,905 -0.12(-3.69%)
Mar 13, 2024 3.360 3.395 3.240 3.250 2,317,831 -0.11(-3.27%)
Mar 12, 2024 3.450 3.520 3.280 3.360 3,481,547 -0.02(-0.59%)
Mar 11, 2024 3.640 3.680 3.365 3.380 4,410,159 -0.28(-7.65%)
Mar 08, 2024 3.910 3.965 3.610 3.660 4,125,794 -0.24(-6.15%)
Mar 07, 2024 3.630 4.015 3.630 3.900 5,557,634 +0.24(+6.56%)
Mar 06, 2024 3.830 4.100 3.265 3.660 12,743,846 -0.07(-1.88%)
Mar 05, 2024 3.180 3.970 3.080 3.730 15,943,208 +0.53(+16.56%)
Mar 04, 2024 2.760 3.240 2.740 3.200 17,696,374 +0.44(+15.94%)
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.