Skip to main content

The Realreal Inc (NQ: REAL )

3.520 -0.110 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.620 3.680 3.490 3.520 1,367,478 -0.11(-3.03%)
Jul 18, 2024 3.750 3.900 3.550 3.630 1,691,034 -0.14(-3.71%)
Jul 17, 2024 3.740 3.771 3.600 3.770 1,879,165 +0.02(+0.67%)
Jul 16, 2024 3.570 3.750 3.560 3.745 2,160,633 +0.25(+7.00%)
Jul 15, 2024 3.490 3.580 3.400 3.500 1,689,449 -0.03(-0.85%)
Jul 12, 2024 3.480 3.590 3.400 3.530 1,474,562 +0.08(+2.32%)
Jul 11, 2024 3.380 3.470 3.310 3.450 1,850,731 +0.13(+3.92%)
Jul 10, 2024 3.380 3.410 3.300 3.320 1,301,572 -0.05(-1.34%)
Jul 09, 2024 3.420 3.475 3.350 3.365 1,767,092 -0.08(-2.46%)
Jul 08, 2024 3.320 3.490 3.300 3.450 2,713,753 +0.15(+4.55%)
Jul 05, 2024 3.280 3.380 3.195 3.300 2,715,975 +0.03(+1.07%)
Jul 03, 2024 3.240 3.400 3.240 3.265 853,627 +0.02(+0.77%)
Jul 02, 2024 3.070 3.335 3.055 3.240 2,265,745 +0.14(+4.52%)
Jul 01, 2024 3.190 3.210 3.000 3.100 1,985,919 -0.09(-2.82%)
Jun 28, 2024 3.220 3.230 3.095 3.190 15,775,564 +0.02(+0.63%)
Jun 27, 2024 3.170 3.300 3.065 3.170 1,992,220 +0.00(+0.00%)
Jun 26, 2024 3.050 3.250 3.010 3.170 1,840,063 +0.11(+3.59%)
Jun 25, 2024 3.090 3.180 3.015 3.060 1,835,097 -0.01(-0.33%)
Jun 24, 2024 3.080 3.135 2.950 3.070 1,421,223 -0.01(-0.32%)
Jun 21, 2024 3.030 3.125 2.970 3.080 1,821,022 +0.03(+0.98%)
Jun 20, 2024 3.200 3.220 3.000 3.050 1,752,326 -0.16(-4.98%)
Jun 18, 2024 3.200 3.240 3.100 3.210 1,396,878 +0.04(+1.42%)
Jun 17, 2024 3.190 3.270 3.140 3.165 2,690,268 -0.06(-1.71%)
Jun 14, 2024 3.350 3.380 3.170 3.220 2,577,689 -0.21(-6.12%)
Jun 13, 2024 3.590 3.610 3.430 3.430 1,276,309 -0.14(-3.92%)
Jun 12, 2024 3.700 3.735 3.550 3.570 1,884,342 -0.06(-1.65%)
Jun 11, 2024 3.550 3.630 3.540 3.630 975,506 +0.01(+0.28%)
Jun 10, 2024 3.560 3.690 3.515 3.620 1,318,093 +0.04(+1.12%)
Jun 07, 2024 3.730 3.750 3.580 3.580 2,226,544 -0.21(-5.54%)
Jun 06, 2024 3.910 3.930 3.760 3.790 1,714,782 -0.16(-4.05%)
Jun 05, 2024 3.920 4.005 3.860 3.950 1,293,903 +0.08(+2.07%)
Jun 04, 2024 4.030 4.080 3.870 3.870 1,755,126 -0.19(-4.68%)
Jun 03, 2024 4.320 4.350 4.050 4.060 3,538,474 -0.25(-5.80%)
May 31, 2024 4.370 4.500 4.265 4.310 1,377,024 -0.03(-0.58%)
May 30, 2024 4.240 4.475 4.240 4.335 1,869,261 +0.12(+2.97%)
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%)
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.