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, 2020 7.350 7.970 6.810 7.010 1,610,805 -0.35(-4.76%)
Mar 30, 2020 7.350 7.650 7.050 7.360 1,160,360 +0.05(+0.68%)
Mar 27, 2020 7.390 7.550 7.020 7.310 2,144,600 -0.35(-4.57%)
Mar 26, 2020 6.980 7.770 6.980 7.660 2,304,647 +0.71(+10.22%)
Mar 25, 2020 5.800 7.200 5.670 6.950 5,838,172 +1.20(+20.87%)
Mar 24, 2020 5.940 6.370 5.420 5.750 4,079,201 +0.29(+5.31%)
Mar 23, 2020 7.500 7.500 5.210 5.460 4,801,530 -2.10(-27.78%)
Mar 20, 2020 8.150 8.510 7.250 7.560 6,286,300 -0.52(-6.44%)
Mar 19, 2020 7.960 8.850 7.920 8.080 1,582,936 +0.06(+0.75%)
Mar 18, 2020 7.070 8.190 6.760 8.020 2,896,372 +0.44(+5.80%)
Mar 17, 2020 6.560 7.990 5.610 7.580 3,567,911 +1.11(+17.16%)
Mar 16, 2020 7.400 7.400 5.000 6.470 2,821,474 -2.23(-25.63%)
Mar 13, 2020 9.500 9.735 8.130 8.700 3,508,500 -0.11(-1.25%)
Mar 12, 2020 10.15 10.15 8.430 8.810 4,158,469 -2.58(-22.65%)
Mar 11, 2020 12.18 12.18 11.19 11.39 1,970,069 -1.16(-9.24%)
Mar 10, 2020 12.61 12.71 11.97 12.55 1,653,268 +0.41(+3.38%)
Mar 09, 2020 12.00 12.20 11.30 12.14 1,481,979 -0.87(-6.69%)
Mar 06, 2020 12.46 13.11 12.46 13.01 1,818,400 +0.01(+0.08%)
Mar 05, 2020 13.13 13.49 12.32 13.00 2,305,498 -0.43(-3.20%)
Mar 04, 2020 13.94 14.00 13.27 13.43 1,922,185 -0.16(-1.18%)
Mar 03, 2020 14.22 14.80 12.97 13.59 2,269,655 -0.62(-4.36%)
Mar 02, 2020 14.00 14.61 13.54 14.21 2,549,327 +0.22(+1.57%)
Feb 28, 2020 13.50 14.09 12.87 13.99 3,542,600 +0.13(+0.94%)
Feb 27, 2020 14.45 14.85 13.68 13.86 2,964,280 -1.09(-7.29%)
Feb 26, 2020 13.36 15.41 13.31 14.95 5,707,803 -0.02(-0.13%)
Feb 25, 2020 15.09 15.21 14.20 14.97 3,345,354 +0.02(+0.13%)
Feb 24, 2020 15.00 15.67 14.81 14.95 2,509,299 -0.95(-5.97%)
Feb 21, 2020 16.15 16.92 15.44 15.90 4,242,300 +0.30(+1.92%)
Feb 20, 2020 15.41 15.80 15.19 15.60 1,118,805 +0.07(+0.45%)
Feb 19, 2020 15.08 15.87 14.26 15.53 1,608,970 +0.29(+1.90%)
Feb 18, 2020 15.19 15.75 15.15 15.24 895,019 +0.06(+0.40%)
Feb 14, 2020 15.50 15.66 15.06 15.18 616,700 -0.25(-1.62%)
Feb 13, 2020 15.45 15.70 15.38 15.43 570,859 -0.23(-1.47%)
Feb 12, 2020 15.17 15.72 15.02 15.66 709,025 +0.71(+4.71%)
Feb 11, 2020 14.61 15.38 14.25 14.96 1,323,227 +0.46(+3.14%)
Feb 10, 2020 14.25 14.81 14.13 14.50 1,264,150 +0.21(+1.43%)
Feb 07, 2020 14.49 14.55 13.84 14.29 1,483,100 -0.21(-1.41%)
Feb 06, 2020 14.48 14.69 14.38 14.50 880,517 +0.08(+0.55%)
Feb 05, 2020 14.78 14.86 14.27 14.42 1,048,653 -0.09(-0.62%)
Feb 04, 2020 14.50 14.97 14.25 14.51 1,744,591 +0.48(+3.42%)
Feb 03, 2020 14.60 14.73 13.96 14.03 1,122,247 -0.44(-3.04%)
Jan 31, 2020 14.67 14.74 14.31 14.47 735,600 -0.32(-2.16%)
Jan 30, 2020 14.92 15.11 14.43 14.79 1,128,044 -0.30(-1.99%)
Jan 29, 2020 15.44 15.44 14.95 15.09 823,355 -0.31(-2.01%)
Jan 28, 2020 15.42 15.59 15.20 15.40 922,899 +0.14(+0.92%)
Jan 27, 2020 15.06 15.54 15.04 15.26 1,008,336 -0.24(-1.55%)
Jan 24, 2020 16.00 16.08 15.35 15.50 1,379,700 -0.50(-3.12%)
Jan 23, 2020 16.50 16.82 15.94 16.00 1,341,623 -0.56(-3.38%)
Jan 22, 2020 17.54 17.73 16.56 16.56 2,449,769 -1.24(-6.97%)
Jan 21, 2020 17.47 17.89 16.91 17.80 1,328,048 +0.36(+2.06%)
Jan 17, 2020 18.07 18.18 17.42 17.44 1,439,100 -0.70(-3.86%)
Jan 16, 2020 17.75 18.26 17.62 18.14 980,830 +0.40(+2.25%)
Jan 15, 2020 17.84 17.94 17.37 17.74 1,620,485 -0.37(-2.04%)
Jan 14, 2020 18.10 18.26 17.67 18.11 957,060 -0.05(-0.28%)
Jan 13, 2020 17.85 18.24 17.46 18.16 1,057,472 +0.37(+2.08%)
Jan 10, 2020 18.04 18.18 17.73 17.79 735,400 -0.38(-2.09%)
Jan 09, 2020 17.63 18.23 17.25 18.17 1,340,505 +0.81(+4.67%)
Jan 08, 2020 17.99 18.16 17.32 17.36 1,727,725 -0.74(-4.09%)
Jan 07, 2020 17.86 18.35 17.55 18.10 864,914 +0.24(+1.34%)
Jan 06, 2020 18.03 18.61 17.75 17.86 933,400 -0.58(-3.15%)
Jan 03, 2020 17.50 18.57 17.44 18.44 1,377,400 +0.57(+3.19%)
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.