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 (%)
Jan 31, 2023 1.750 1.910 1.750 1.830 2,574,775 +0.07(+3.98%)
Jan 30, 2023 1.750 1.790 1.680 1.760 2,359,932 +0.01(+0.57%)
Jan 27, 2023 1.540 1.780 1.540 1.750 4,564,906 +0.16(+10.06%)
Jan 26, 2023 1.530 1.620 1.450 1.590 3,449,582 +0.12(+8.16%)
Jan 25, 2023 1.380 1.525 1.300 1.470 4,214,969 +0.06(+4.26%)
Jan 24, 2023 1.520 1.600 1.380 1.410 3,011,700 -0.11(-7.24%)
Jan 23, 2023 1.520 1.610 1.480 1.520 4,039,828 -0.01(-0.65%)
Jan 20, 2023 1.420 1.550 1.370 1.530 3,965,324 +0.16(+11.68%)
Jan 19, 2023 1.370 1.410 1.330 1.370 2,013,473 -0.04(-2.84%)
Jan 18, 2023 1.570 1.640 1.400 1.410 3,307,429 -0.16(-10.19%)
Jan 17, 2023 1.530 1.660 1.500 1.570 3,667,455 +0.07(+4.67%)
Jan 13, 2023 1.400 1.560 1.380 1.500 3,297,027 +0.03(+2.04%)
Jan 12, 2023 1.340 1.480 1.260 1.470 5,088,840 +0.15(+11.36%)
Jan 11, 2023 1.250 1.370 1.250 1.320 3,162,703 +0.05(+3.94%)
Jan 10, 2023 1.220 1.280 1.170 1.270 2,885,351 +0.10(+8.55%)
Jan 09, 2023 1.200 1.270 1.155 1.170 3,562,434 +0.00(+0.00%)
Jan 06, 2023 1.180 1.250 1.150 1.170 2,859,046 -0.03(-2.50%)
Jan 05, 2023 1.170 1.230 1.120 1.200 3,339,055 +0.01(+0.84%)
Jan 04, 2023 1.140 1.220 1.060 1.190 5,646,584 +0.10(+9.17%)
Jan 03, 2023 1.300 1.370 1.070 1.090 4,794,963 -0.16(-12.80%)
Dec 30, 2022 1.200 1.320 1.200 1.250 2,398,874 -0.01(-0.79%)
Dec 29, 2022 1.170 1.310 1.140 1.260 3,521,545 +0.09(+7.69%)
Dec 28, 2022 1.140 1.220 1.100 1.170 2,922,561 +0.01(+0.86%)
Dec 27, 2022 1.100 1.180 1.040 1.160 4,230,847 +0.06(+5.45%)
Dec 23, 2022 1.150 1.180 1.060 1.100 3,904,948 -0.01(-0.90%)
Dec 22, 2022 1.200 1.200 1.105 1.110 2,965,306 -0.12(-9.76%)
Dec 21, 2022 1.180 1.300 1.130 1.230 5,545,097 +0.07(+6.03%)
Dec 20, 2022 1.220 1.235 1.140 1.160 2,885,297 -0.05(-4.13%)
Dec 19, 2022 1.390 1.405 1.195 1.210 4,355,696 -0.17(-12.32%)
Dec 16, 2022 1.400 1.450 1.370 1.380 2,774,114 -0.04(-2.82%)
Dec 15, 2022 1.460 1.515 1.400 1.420 3,114,153 -0.11(-7.19%)
Dec 14, 2022 1.460 1.580 1.430 1.530 2,495,804 +0.05(+3.38%)
Dec 13, 2022 1.520 1.600 1.380 1.480 2,952,874 +0.07(+4.96%)
Dec 12, 2022 1.430 1.440 1.360 1.410 1,607,768 -0.01(-0.70%)
Dec 09, 2022 1.470 1.550 1.360 1.420 3,476,561 -0.10(-6.58%)
Dec 08, 2022 1.520 1.550 1.430 1.520 1,825,716 +0.07(+4.83%)
Dec 07, 2022 1.490 1.550 1.420 1.450 2,013,011 -0.07(-4.61%)
Dec 06, 2022 1.650 1.670 1.480 1.520 3,036,535 -0.12(-7.32%)
Dec 05, 2022 1.670 1.730 1.630 1.640 2,563,465 -0.07(-4.09%)
Dec 02, 2022 1.530 1.730 1.480 1.710 3,551,899 +0.10(+6.21%)
Dec 01, 2022 1.520 1.670 1.480 1.610 3,276,602 +0.12(+8.05%)
Nov 30, 2022 1.530 1.610 1.430 1.490 4,932,966 -0.01(-0.67%)
Nov 29, 2022 1.490 1.520 1.400 1.500 1,545,769 +0.04(+2.74%)
Nov 28, 2022 1.480 1.560 1.425 1.460 1,595,816 -0.05(-3.31%)
Nov 25, 2022 1.450 1.560 1.420 1.510 1,499,977 +0.11(+7.86%)
Nov 23, 2022 1.380 1.450 1.350 1.400 1,951,666 +0.00(+0.00%)
Nov 22, 2022 1.480 1.490 1.350 1.400 2,684,279 -0.05(-3.45%)
Nov 21, 2022 1.470 1.590 1.400 1.450 3,041,074 -0.11(-7.05%)
Nov 18, 2022 1.620 1.640 1.500 1.560 1,936,498 +0.00(+0.00%)
Nov 17, 2022 1.580 1.700 1.500 1.560 2,969,025 -0.13(-7.69%)
Nov 16, 2022 1.890 1.890 1.680 1.690 3,032,289 -0.27(-13.78%)
Nov 15, 2022 1.840 1.990 1.670 1.960 6,108,826 +0.17(+9.50%)
Nov 14, 2022 1.610 1.880 1.590 1.790 5,224,616 +0.15(+9.15%)
Nov 11, 2022 1.430 1.640 1.370 1.640 4,553,736 +0.19(+13.10%)
Nov 10, 2022 1.250 1.560 1.170 1.450 8,141,588 +0.28(+23.93%)
Nov 09, 2022 1.250 1.390 1.150 1.170 5,402,250 -0.06(-4.49%)
Nov 08, 2022 1.420 1.445 1.220 1.225 4,764,310 -0.16(-11.87%)
Nov 07, 2022 1.360 1.410 1.270 1.390 2,870,235 +0.00(+0.00%)
Nov 04, 2022 1.470 1.500 1.320 1.390 2,179,646 -0.05(-3.47%)
Nov 03, 2022 1.490 1.550 1.410 1.440 2,539,974 -0.02(-1.37%)
Nov 02, 2022 1.670 1.680 1.460 1.460 3,804,792 -0.21(-12.57%)
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.