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 (%)
Mar 31, 2022 7.870 7.870 7.240 7.260 3,194,512 -0.59(-7.52%)
Mar 30, 2022 8.070 8.440 7.750 7.850 2,934,163 -0.31(-3.80%)
Mar 29, 2022 7.690 8.240 7.673 8.160 5,140,116 +0.31(+3.95%)
Mar 28, 2022 7.910 7.980 7.540 7.850 2,908,705 +0.00(+0.00%)
Mar 25, 2022 8.270 8.320 7.690 7.850 4,176,035 -0.40(-4.85%)
Mar 24, 2022 8.050 8.610 7.590 8.250 7,719,709 +0.27(+3.38%)
Mar 23, 2022 8.020 8.320 7.820 7.980 2,743,866 -0.30(-3.62%)
Mar 22, 2022 8.030 8.385 7.810 8.280 3,139,641 +0.18(+2.22%)
Mar 21, 2022 8.090 8.370 7.730 8.100 3,101,228 -0.16(-1.94%)
Mar 18, 2022 7.650 8.570 7.640 8.260 6,967,112 +0.60(+7.83%)
Mar 17, 2022 7.230 7.735 7.070 7.660 3,487,217 +0.39(+5.36%)
Mar 16, 2022 6.820 7.310 6.750 7.270 4,853,053 +0.73(+11.16%)
Mar 15, 2022 5.930 6.640 5.800 6.540 5,098,348 +0.71(+12.18%)
Mar 14, 2022 6.270 6.290 5.780 5.830 2,769,802 -0.49(-7.75%)
Mar 11, 2022 6.860 6.940 6.310 6.320 2,427,207 -0.45(-6.65%)
Mar 10, 2022 6.860 6.990 6.570 6.770 2,272,676 -0.31(-4.38%)
Mar 09, 2022 6.840 7.200 6.630 7.080 3,039,959 +0.56(+8.59%)
Mar 08, 2022 6.510 6.812 6.180 6.520 3,676,759 +0.01(+0.15%)
Mar 07, 2022 7.490 7.630 6.500 6.510 3,824,835 -0.88(-11.91%)
Mar 04, 2022 7.930 8.040 7.250 7.390 3,349,284 -0.60(-7.51%)
Mar 03, 2022 8.420 8.570 7.770 7.990 2,839,104 -0.37(-4.43%)
Mar 02, 2022 8.590 8.590 8.105 8.360 3,148,741 -0.23(-2.68%)
Mar 01, 2022 8.930 8.930 8.380 8.590 3,998,041 -0.32(-3.59%)
Feb 28, 2022 8.420 8.935 8.290 8.910 4,133,271 +0.48(+5.69%)
Feb 25, 2022 7.860 8.460 7.675 8.430 5,219,022 +0.52(+6.57%)
Feb 24, 2022 5.880 7.940 5.810 7.910 7,536,159 +0.80(+11.25%)
Feb 23, 2022 8.040 8.100 7.100 7.110 6,121,337 -0.87(-10.90%)
Feb 22, 2022 7.560 8.210 7.560 7.980 4,817,267 -0.13(-1.60%)
Feb 18, 2022 8.110 0 -0.61(-7.00%)
Feb 17, 2022 9.150 9.360 8.665 8.720 2,159,424 -0.48(-5.22%)
Feb 16, 2022 9.680 9.700 8.955 9.200 2,311,390 -0.69(-6.98%)
Feb 15, 2022 9.390 9.940 9.330 9.890 2,510,664 +0.70(+7.62%)
Feb 14, 2022 9.320 9.730 9.080 9.190 1,931,239 -0.12(-1.29%)
Feb 11, 2022 9.600 9.990 9.110 9.310 2,698,497 -0.30(-3.12%)
Feb 10, 2022 9.650 10.12 9.370 9.610 2,152,182 -0.32(-3.22%)
Feb 09, 2022 9.650 9.930 9.490 9.930 2,070,511 +0.43(+4.53%)
Feb 08, 2022 8.780 9.520 8.755 9.500 2,234,709 +0.62(+6.98%)
Feb 07, 2022 8.540 9.160 8.480 8.880 2,513,689 +0.31(+3.62%)
Feb 04, 2022 8.270 8.670 8.010 8.570 3,307,975 +0.35(+4.26%)
Feb 03, 2022 8.400 8.160 8.220 4,085,726 -0.32(-3.75%)
Feb 02, 2022 9.790 9.870 8.500 8.540 4,061,541 -1.26(-12.86%)
Feb 01, 2022 9.660 9.895 9.170 9.800 2,636,563 +0.35(+3.70%)
Jan 31, 2022 8.270 9.470 9.450 3,767,328 +1.18(+14.27%)
Jan 28, 2022 8.140 8.360 7.610 8.270 2,906,080 +0.14(+1.72%)
Jan 27, 2022 8.570 8.820 8.110 8.130 4,244,343 -0.20(-2.40%)
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%)
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.