The Realreal Inc (NQ: REAL )

8.130 -0.200 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 9.230 9.535 8.200 8.330 5,173,952 -0.77(-8.46%)
Jan 25, 2022 9.260 9.580 8.925 9.100 4,192,246 -0.59(-6.09%)
Jan 24, 2022 8.870 9.710 8.340 9.690 4,139,086 +0.44(+4.76%)
Jan 21, 2022 9.360 9.880 8.950 9.250 3,814,785 -0.33(-3.44%)
Jan 20, 2022 10.19 10.67 9.550 9.580 2,757,072 -0.44(-4.39%)
Jan 19, 2022 10.36 10.70 9.990 10.02 2,429,908 -0.31(-3.00%)
Jan 18, 2022 10.34 10.85 10.10 10.33 2,527,580 -0.34(-3.19%)
Jan 14, 2022 10.67 0 -0.27(-2.47%)
Jan 13, 2022 11.65 11.90 10.90 10.94 1,984,867 -0.68(-5.85%)
Jan 12, 2022 12.35 12.50 11.36 11.62 2,176,139 -0.62(-5.07%)
Jan 11, 2022 10.85 12.42 10.70 12.24 3,651,526 +1.32(+12.09%)
Jan 10, 2022 11.56 11.61 10.45 10.92 3,984,331 -0.94(-7.93%)
Jan 07, 2022 11.78 12.25 11.46 11.86 2,418,351 -0.07(-0.59%)
Jan 06, 2022 11.57 12.29 10.93 11.93 4,021,819 +0.56(+4.93%)
Jan 05, 2022 12.31 12.58 11.22 11.37 3,024,961 -0.98(-7.94%)
Jan 04, 2022 12.55 12.90 11.76 12.35 3,852,164 +0.39(+3.26%)
Jan 03, 2022 11.90 12.38 11.56 11.96 2,024,472 +0.35(+3.01%)
Dec 31, 2021 11.58 11.94 11.39 11.61 1,909,641 +0.00(+0.00%)
Dec 30, 2021 10.77 11.78 10.62 11.61 2,854,004 +0.84(+7.80%)
Dec 29, 2021 11.09 11.11 10.42 10.77 2,688,055 -0.33(-3.00%)
Dec 28, 2021 11.42 11.49 11.10 11.10 1,776,737 -0.34(-2.95%)
Dec 27, 2021 11.67 11.77 11.28 11.44 1,816,913 -0.23(-1.97%)
Dec 23, 2021 11.52 11.94 11.32 11.67 1,958,770 +0.22(+1.92%)
Dec 22, 2021 11.45 11.71 11.28 11.45 2,052,571 -0.08(-0.69%)
Dec 21, 2021 10.45 11.58 10.42 11.53 3,522,095 +1.31(+12.82%)
Dec 20, 2021 10.13 10.50 9.950 10.22 3,628,142 -0.17(-1.64%)
Dec 17, 2021 10.02 10.60 9.750 10.39 4,417,828 +0.25(+2.47%)
Dec 16, 2021 11.17 11.29 9.970 10.14 3,751,966 -0.86(-7.82%)
Dec 15, 2021 10.89 11.17 10.28 11.00 5,712,625 -0.02(-0.18%)
Dec 14, 2021 11.44 11.61 10.95 11.02 3,607,974 -0.77(-6.53%)
Dec 13, 2021 12.34 12.49 11.39 11.79 4,023,479 -0.65(-5.23%)
Dec 10, 2021 13.43 13.46 12.38 12.44 3,709,040 -0.90(-6.75%)
Dec 09, 2021 13.99 14.37 13.28 13.34 1,653,190 -0.75(-5.32%)
Dec 08, 2021 13.57 14.37 13.40 14.09 2,065,999 +0.22(+1.59%)
Dec 07, 2021 13.74 14.50 13.74 13.87 3,637,215 +0.59(+4.44%)
Dec 06, 2021 13.11 13.52 12.61 13.28 2,788,116 +0.22(+1.68%)
Dec 03, 2021 13.97 14.00 12.86 13.06 3,257,543 -0.78(-5.64%)
Dec 02, 2021 14.08 14.76 13.70 13.84 4,064,980 -0.26(-1.84%)
Dec 01, 2021 15.99 16.20 14.07 14.10 3,192,431 -1.47(-9.44%)
Nov 30, 2021 15.94 16.21 14.96 15.57 2,921,960 -0.49(-3.05%)
Nov 29, 2021 16.07 16.37 15.34 16.06 2,932,493 +0.19(+1.20%)
Nov 26, 2021 15.60 16.01 15.40 15.87 1,631,749 -0.47(-2.88%)
Nov 24, 2021 14.55 16.35 14.28 16.34 5,321,693 +1.50(+10.11%)
Nov 23, 2021 15.08 15.40 14.51 14.84 2,155,219 -0.32(-2.11%)
Nov 22, 2021 15.25 15.63 14.52 15.16 3,313,880 -0.26(-1.69%)
Nov 19, 2021 16.11 16.40 15.39 15.42 2,070,906 -0.75(-4.64%)
Nov 18, 2021 16.22 16.22 16.08 16.17 1,770,020 +0.00(+0.00%)
Nov 17, 2021 16.79 16.80 15.81 16.17 2,428,004 -0.72(-4.26%)
Nov 16, 2021 16.61 16.90 16.15 16.89 1,523,351 +0.25(+1.50%)
Nov 15, 2021 16.68 16.96 16.54 16.64 3,387,444 +0.13(+0.79%)
Nov 12, 2021 15.88 16.55 15.66 16.51 3,621,393 +0.79(+5.03%)
Nov 11, 2021 15.56 16.13 15.47 15.72 2,269,239 +0.51(+3.35%)
Nov 10, 2021 15.95 15.13 15.21 4,978,641 -1.07(-6.57%)
Nov 09, 2021 16.00 17.09 15.29 16.28 13,707,610 +2.56(+18.66%)
Nov 08, 2021 13.80 13.85 13.40 13.72 5,563,543 +0.09(+0.66%)
Nov 05, 2021 13.10 13.66 13.00 13.63 2,926,914 +0.57(+4.36%)
Nov 04, 2021 12.81 13.20 12.80 13.06 3,622,846 +0.35(+2.75%)
Nov 03, 2021 12.49 12.98 12.46 12.71 2,066,107 +0.19(+1.52%)
Nov 02, 2021 13.38 13.44 12.27 12.52 2,794,524 -0.80(-6.01%)
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.