The RealReal, Inc. - Common Stock (REAL)
5.6500
-0.0300 (-0.53%)
The RealReal Inc is a luxury consignment platform that specializes in the resale of authenticated high-end fashion items, including designer clothing, accessories, and jewelry
The company connects buyers and sellers in a marketplace that emphasizes sustainability and the circular economy, allowing consumers to buy pre-owned luxury goods at reduced prices while enabling sellers to earn money from their unused items. By employing a team of experts who authenticate and appraise merchandise, The RealReal ensures the quality and authenticity of its offerings, creating a trusted environment for both buyers and sellers in the luxury resale market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 6.02 | 6.17 | 5.46 | 5.68 | 7,831,113 | 5.68 |
| 3/03/2025 | 6.83 | 6.93 | 6.17 | 6.23 | 3,478,454 | 6.23 |
| 2/28/2025 | 6.52 | 6.86 | 6.38 | 6.82 | 3,763,846 | 6.82 |
| 2/27/2025 | 6.88 | 6.94 | 6.46 | 6.53 | 2,111,998 | 6.53 |
| 2/26/2025 | 6.87 | 7.13 | 6.71 | 6.84 | 2,349,124 | 6.84 |
| 2/25/2025 | 6.81 | 6.91 | 6.47 | 6.74 | 3,296,027 | 6.74 |
| 2/24/2025 | 6.52 | 7.03 | 6.51 | 6.87 | 4,252,273 | 6.87 |
| 2/21/2025 | 7.81 | 7.83 | 6.31 | 6.46 | 9,775,982 | 6.46 |
| 2/20/2025 | 7.97 | 7.99 | 7.64 | 7.96 | 4,213,396 | 7.96 |
| 2/19/2025 | 8.19 | 8.32 | 7.92 | 7.97 | 3,282,775 | 7.97 |
| 2/18/2025 | 8.03 | 8.38 | 7.95 | 8.19 | 3,076,774 | 8.19 |
| 2/14/2025 | 7.93 | 8.08 | 7.70 | 7.99 | 3,245,293 | 7.99 |
| 2/13/2025 | 7.90 | 8.03 | 7.73 | 7.88 | 3,537,962 | 7.88 |
| 2/12/2025 | 7.45 | 7.82 | 7.29 | 7.81 | 3,885,187 | 7.81 |
| 2/11/2025 | 7.95 | 8.10 | 7.63 | 7.67 | 4,336,861 | 7.67 |
| 2/10/2025 | 8.20 | 8.27 | 7.57 | 8.03 | 7,699,250 | 8.03 |
| 2/07/2025 | 8.54 | 8.74 | 8.09 | 8.37 | 2,928,734 | 8.37 |
| 2/06/2025 | 8.81 | 8.96 | 8.48 | 8.54 | 1,735,960 | 8.54 |
| 2/05/2025 | 9.29 | 9.37 | 8.59 | 8.59 | 2,237,484 | 8.59 |
| 2/04/2025 | 9.21 | 9.36 | 8.89 | 9.23 | 1,652,870 | 9.23 |
| 2/03/2025 | 9.14 | 9.34 | 8.65 | 9.06 | 1,966,452 | 9.06 |
| 1/31/2025 | 9.31 | 10.14 | 9.20 | 9.54 | 4,599,938 | 9.54 |
| 1/30/2025 | 9.39 | 9.77 | 9.02 | 9.29 | 3,043,878 | 9.29 |
| 1/29/2025 | 9.50 | 9.60 | 9.17 | 9.21 | 2,216,333 | 9.21 |
| 1/28/2025 | 9.23 | 9.75 | 9.15 | 9.53 | 4,441,154 | 9.53 |
| 1/27/2025 | 9.13 | 9.49 | 8.96 | 9.24 | 1,671,165 | 9.24 |
| 1/24/2025 | 9.28 | 9.61 | 9.28 | 9.47 | 1,261,833 | 9.47 |
| 1/23/2025 | 9.30 | 9.85 | 9.21 | 9.36 | 2,052,279 | 9.36 |
| 1/22/2025 | 9.95 | 10.00 | 9.33 | 9.42 | 1,740,975 | 9.42 |
| 1/21/2025 | 9.73 | 9.98 | 9.56 | 9.93 | 2,071,511 | 9.93 |
| 1/17/2025 | 9.60 | 9.65 | 9.33 | 9.52 | 4,040,034 | 9.52 |
| 1/16/2025 | 9.08 | 9.56 | 9.02 | 9.45 | 2,057,687 | 9.45 |
| 1/15/2025 | 8.92 | 9.40 | 8.90 | 9.01 | 2,199,467 | 9.01 |
| 1/14/2025 | 8.33 | 8.66 | 8.21 | 8.58 | 2,666,177 | 8.58 |
| 1/13/2025 | 8.45 | 8.45 | 7.89 | 8.15 | 3,266,844 | 8.15 |
| 1/10/2025 | 8.47 | 8.85 | 8.37 | 8.73 | 2,489,487 | 8.73 |
| 1/08/2025 | 9.14 | 9.19 | 8.53 | 8.73 | 3,291,970 | 8.73 |
| 1/07/2025 | 9.74 | 10.26 | 9.06 | 9.18 | 4,815,832 | 9.18 |
| 1/06/2025 | 9.70 | 10.09 | 9.45 | 9.67 | 3,662,230 | 9.67 |
| 1/03/2025 | 9.86 | 9.99 | 9.18 | 9.50 | 3,772,007 | 9.50 |
| 1/02/2025 | 10.93 | 11.10 | 9.28 | 9.84 | 6,578,585 | 9.84 |
| 12/31/2024 | 11.18 | 0.00 | 11.18 | 10.93 | 0 | 10.93 |
| 12/30/2024 | 10.70 | 11.38 | 10.41 | 11.18 | 4,271,461 | 11.18 |
| 12/27/2024 | 10.85 | 10.92 | 10.25 | 10.86 | 4,400,421 | 10.86 |
| 12/26/2024 | 9.25 | 11.07 | 9.21 | 10.99 | 6,142,028 | 10.99 |
| 12/24/2024 | 9.37 | 9.43 | 9.00 | 9.33 | 1,412,055 | 9.33 |
| 12/23/2024 | 9.37 | 9.72 | 9.27 | 9.28 | 3,536,581 | 9.28 |
| 12/20/2024 | 8.57 | 9.42 | 8.54 | 9.39 | 5,380,397 | 9.39 |
| 12/19/2024 | 8.92 | 9.10 | 8.65 | 8.87 | 2,082,498 | 8.87 |
| 12/18/2024 | 9.65 | 9.74 | 8.50 | 8.56 | 3,873,543 | 8.56 |
| 12/17/2024 | 9.25 | 9.78 | 9.25 | 9.51 | 2,500,297 | 9.51 |
| 12/16/2024 | 8.94 | 9.52 | 8.73 | 9.25 | 3,547,333 | 9.25 |
| 12/13/2024 | 8.84 | 9.17 | 8.42 | 8.79 | 2,837,663 | 8.79 |
| 12/12/2024 | 9.14 | 9.44 | 8.72 | 8.86 | 4,565,882 | 8.86 |
| 12/11/2024 | 9.34 | 9.74 | 9.18 | 9.33 | 4,673,196 | 9.33 |
| 12/10/2024 | 8.81 | 9.23 | 8.60 | 9.06 | 5,714,851 | 9.06 |
| 12/09/2024 | 7.41 | 9.29 | 7.17 | 8.96 | 13,665,283 | 8.96 |
| 12/06/2024 | 6.28 | 6.57 | 6.22 | 6.44 | 2,199,010 | 6.44 |
| 12/05/2024 | 6.15 | 6.38 | 6.00 | 6.12 | 2,737,140 | 6.12 |