Skip to main content

The Realreal Inc (NQ: REAL )

3.590 +0.190 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.85 19.11 17.80 18.85 2,112,100 +0.80(+4.43%)
Dec 30, 2019 18.30 18.64 17.82 18.05 1,083,285 -0.27(-1.47%)
Dec 27, 2019 17.93 18.56 17.85 18.32 2,492,000 +0.24(+1.33%)
Dec 26, 2019 17.56 18.43 17.35 18.08 4,078,391 +0.27(+1.52%)
Dec 24, 2019 18.07 18.60 17.69 17.81 1,136,300 -0.34(-1.87%)
Dec 23, 2019 18.70 18.77 18.01 18.15 1,272,052 -0.43(-2.31%)
Dec 20, 2019 18.40 18.70 17.92 18.58 1,361,000 +0.36(+1.98%)
Dec 19, 2019 17.94 18.63 17.85 18.22 1,990,733 +0.52(+2.94%)
Dec 18, 2019 17.70 17.85 17.31 17.70 980,582 +0.27(+1.55%)
Dec 17, 2019 18.39 18.49 16.96 17.43 1,811,704 -0.87(-4.75%)
Dec 16, 2019 18.44 18.53 18.22 18.30 1,312,481 -0.30(-1.61%)
Dec 13, 2019 18.50 18.66 17.91 18.60 861,200 +0.03(+0.16%)
Dec 12, 2019 17.25 18.58 17.04 18.57 1,570,802 +1.49(+8.72%)
Dec 11, 2019 17.22 17.50 16.75 17.08 1,058,276 +0.11(+0.65%)
Dec 10, 2019 17.60 17.60 16.85 16.97 817,047 -0.50(-2.86%)
Dec 09, 2019 17.65 17.75 17.20 17.47 613,007 -0.18(-1.02%)
Dec 06, 2019 16.78 17.66 16.78 17.65 1,017,700 +0.83(+4.93%)
Dec 05, 2019 17.34 17.59 16.77 16.82 1,738,839 -0.52(-3.00%)
Dec 04, 2019 16.45 17.65 16.45 17.34 1,692,393 +1.04(+6.38%)
Dec 03, 2019 15.70 16.40 15.59 16.30 1,150,865 +0.30(+1.88%)
Dec 02, 2019 17.23 17.23 15.81 16.00 1,035,943 -1.20(-6.98%)
Nov 29, 2019 17.25 17.59 16.98 17.20 493,300 -0.27(-1.55%)
Nov 27, 2019 16.60 17.53 16.09 17.47 1,098,900 +0.83(+4.99%)
Nov 26, 2019 16.85 17.37 16.50 16.64 1,182,167 -0.20(-1.19%)
Nov 25, 2019 16.22 16.89 16.02 16.84 900,325 +0.48(+2.93%)
Nov 22, 2019 16.15 16.42 15.75 16.36 1,000,300 +0.21(+1.30%)
Nov 21, 2019 17.07 17.17 15.90 16.15 1,887,120 -0.78(-4.61%)
Nov 20, 2019 17.12 17.67 16.60 16.93 976,763 -0.62(-3.53%)
Nov 19, 2019 17.25 17.64 16.65 17.55 645,760 +0.31(+1.80%)
Nov 18, 2019 17.66 18.18 16.90 17.24 943,405 -0.47(-2.65%)
Nov 15, 2019 18.50 18.65 17.39 17.71 1,719,000 -0.20(-1.12%)
Nov 14, 2019 18.40 18.45 17.40 17.91 1,232,759 -0.56(-3.03%)
Nov 13, 2019 18.56 18.84 17.72 18.47 1,828,551 +0.14(+0.76%)
Nov 12, 2019 18.43 18.69 17.87 18.33 962,861 +0.13(+0.71%)
Nov 11, 2019 17.48 19.04 17.10 18.20 1,163,926 +0.54(+3.06%)
Nov 08, 2019 17.50 18.09 17.10 17.66 1,168,800 +0.09(+0.51%)
Nov 07, 2019 18.16 18.24 17.01 17.57 1,693,046 -0.36(-2.01%)
Nov 06, 2019 19.24 19.35 17.55 17.93 3,196,856 -1.43(-7.39%)
Nov 05, 2019 22.85 22.90 18.46 19.36 5,291,804 -2.37(-10.91%)
Nov 04, 2019 22.88 22.88 20.40 21.73 3,580,132 -1.20(-5.23%)
Nov 01, 2019 23.12 23.23 21.50 22.93 1,722,700 -0.18(-0.78%)
Oct 31, 2019 23.74 23.75 22.30 23.11 1,147,929 -0.64(-2.69%)
Oct 30, 2019 23.62 24.05 22.71 23.75 1,237,160 +0.25(+1.06%)
Oct 29, 2019 23.25 24.51 22.78 23.50 2,239,413 +0.25(+1.08%)
Oct 28, 2019 22.15 23.58 21.54 23.25 2,172,711 +1.12(+5.06%)
Oct 25, 2019 19.54 22.94 19.14 22.13 2,778,100 +2.38(+12.05%)
Oct 24, 2019 19.00 20.05 18.26 19.75 794,850 +0.72(+3.78%)
Oct 23, 2019 20.74 20.94 18.79 19.03 967,112 -1.90(-9.08%)
Oct 22, 2019 21.65 21.80 19.92 20.93 889,594 -0.71(-3.28%)
Oct 21, 2019 21.61 22.17 21.31 21.64 723,465 -0.41(-1.86%)
Oct 18, 2019 22.61 23.00 21.81 22.05 770,200 -0.61(-2.69%)
Oct 17, 2019 21.41 22.75 21.41 22.66 1,081,408 +0.91(+4.18%)
Oct 16, 2019 21.00 22.24 21.00 21.75 801,531 +0.64(+3.03%)
Oct 15, 2019 21.44 21.70 20.74 21.11 1,004,411 -0.32(-1.49%)
Oct 14, 2019 22.24 22.43 20.45 21.43 1,279,288 -0.70(-3.16%)
Oct 11, 2019 23.54 23.78 21.20 22.13 1,762,500 -0.40(-1.78%)
Oct 10, 2019 21.06 22.72 21.05 22.53 3,094,023 +1.30(+6.12%)
Oct 09, 2019 21.23 21.50 20.30 21.23 1,076,112 +0.13(+0.62%)
Oct 08, 2019 20.53 21.50 20.00 21.10 777,752 +0.22(+1.05%)
Oct 07, 2019 20.15 21.33 19.22 20.88 998,187 +0.74(+3.67%)
Oct 04, 2019 18.90 20.15 18.70 20.14 1,052,800 +1.23(+6.50%)
Oct 03, 2019 18.64 19.15 17.31 18.91 2,479,870 +0.06(+0.32%)
Oct 02, 2019 20.18 20.49 18.76 18.85 1,990,226 -1.97(-9.46%)
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.