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 (%)
Feb 28, 2023 1.330 1.410 1.295 1.350 2,967,377 +0.01(+0.75%)
Feb 27, 2023 1.380 1.390 1.320 1.340 2,133,774 +0.04(+3.08%)
Feb 24, 2023 1.330 1.330 1.270 1.300 2,929,731 -0.07(-5.11%)
Feb 23, 2023 1.430 1.430 1.275 1.370 3,728,741 -0.01(-0.72%)
Feb 22, 2023 1.360 1.390 1.320 1.380 2,368,521 +0.06(+4.55%)
Feb 21, 2023 1.440 1.483 1.315 1.320 5,386,979 -0.16(-10.81%)
Feb 17, 2023 1.630 1.650 1.460 1.480 4,909,308 -0.13(-8.07%)
Feb 16, 2023 1.680 1.775 1.600 1.610 4,523,334 -0.17(-9.55%)
Feb 15, 2023 1.560 1.800 1.550 1.780 4,234,768 +0.24(+15.58%)
Feb 14, 2023 1.570 1.689 1.505 1.540 4,125,425 -0.07(-4.35%)
Feb 13, 2023 1.570 1.660 1.535 1.610 2,983,494 +0.05(+3.21%)
Feb 10, 2023 1.610 1.650 1.510 1.560 5,026,643 -0.11(-6.59%)
Feb 09, 2023 1.850 1.920 1.630 1.670 4,626,737 -0.13(-7.22%)
Feb 08, 2023 1.870 1.890 1.765 1.800 2,640,007 -0.08(-4.26%)
Feb 07, 2023 1.950 1.960 1.810 1.880 3,645,481 -0.03(-1.57%)
Feb 06, 2023 2.060 2.070 1.870 1.910 3,487,303 -0.17(-8.17%)
Feb 03, 2023 2.130 2.260 2.050 2.080 3,904,406 -0.18(-7.96%)
Feb 02, 2023 2.000 2.380 2.000 2.260 10,111,526 +0.31(+15.90%)
Feb 01, 2023 1.810 1.960 1.700 1.950 4,789,790 +0.12(+6.56%)
Jan 31, 2023 1.750 1.910 1.750 1.830 2,574,775 +0.07(+3.98%)
Jan 30, 2023 1.750 1.790 1.680 1.760 2,359,932 +0.01(+0.57%)
Jan 27, 2023 1.540 1.780 1.540 1.750 4,564,906 +0.16(+10.06%)
Jan 26, 2023 1.530 1.620 1.450 1.590 3,449,582 +0.12(+8.16%)
Jan 25, 2023 1.380 1.525 1.300 1.470 4,214,969 +0.06(+4.26%)
Jan 24, 2023 1.520 1.600 1.380 1.410 3,011,700 -0.11(-7.24%)
Jan 23, 2023 1.520 1.610 1.480 1.520 4,039,828 -0.01(-0.65%)
Jan 20, 2023 1.420 1.550 1.370 1.530 3,965,324 +0.16(+11.68%)
Jan 19, 2023 1.370 1.410 1.330 1.370 2,013,473 -0.04(-2.84%)
Jan 18, 2023 1.570 1.640 1.400 1.410 3,307,429 -0.16(-10.19%)
Jan 17, 2023 1.530 1.660 1.500 1.570 3,667,455 +0.07(+4.67%)
Jan 13, 2023 1.400 1.560 1.380 1.500 3,297,027 +0.03(+2.04%)
Jan 12, 2023 1.340 1.480 1.260 1.470 5,088,840 +0.15(+11.36%)
Jan 11, 2023 1.250 1.370 1.250 1.320 3,162,703 +0.05(+3.94%)
Jan 10, 2023 1.220 1.280 1.170 1.270 2,885,351 +0.10(+8.55%)
Jan 09, 2023 1.200 1.270 1.155 1.170 3,562,434 +0.00(+0.00%)
Jan 06, 2023 1.180 1.250 1.150 1.170 2,859,046 -0.03(-2.50%)
Jan 05, 2023 1.170 1.230 1.120 1.200 3,339,055 +0.01(+0.84%)
Jan 04, 2023 1.140 1.220 1.060 1.190 5,646,584 +0.10(+9.17%)
Jan 03, 2023 1.300 1.370 1.070 1.090 4,794,963 -0.16(-12.80%)
Dec 30, 2022 1.200 1.320 1.200 1.250 2,398,874 -0.01(-0.79%)
Dec 29, 2022 1.170 1.310 1.140 1.260 3,521,545 +0.09(+7.69%)
Dec 28, 2022 1.140 1.220 1.100 1.170 2,922,561 +0.01(+0.86%)
Dec 27, 2022 1.100 1.180 1.040 1.160 4,230,847 +0.06(+5.45%)
Dec 23, 2022 1.150 1.180 1.060 1.100 3,904,948 -0.01(-0.90%)
Dec 22, 2022 1.200 1.200 1.105 1.110 2,965,306 -0.12(-9.76%)
Dec 21, 2022 1.180 1.300 1.130 1.230 5,545,097 +0.07(+6.03%)
Dec 20, 2022 1.220 1.235 1.140 1.160 2,885,297 -0.05(-4.13%)
Dec 19, 2022 1.390 1.405 1.195 1.210 4,355,696 -0.17(-12.32%)
Dec 16, 2022 1.400 1.450 1.370 1.380 2,774,114 -0.04(-2.82%)
Dec 15, 2022 1.460 1.515 1.400 1.420 3,114,153 -0.11(-7.19%)
Dec 14, 2022 1.460 1.580 1.430 1.530 2,495,804 +0.05(+3.38%)
Dec 13, 2022 1.520 1.600 1.380 1.480 2,952,874 +0.07(+4.96%)
Dec 12, 2022 1.430 1.440 1.360 1.410 1,607,768 -0.01(-0.70%)
Dec 09, 2022 1.470 1.550 1.360 1.420 3,476,561 -0.10(-6.58%)
Dec 08, 2022 1.520 1.550 1.430 1.520 1,825,716 +0.07(+4.83%)
Dec 07, 2022 1.490 1.550 1.420 1.450 2,013,011 -0.07(-4.61%)
Dec 06, 2022 1.650 1.670 1.480 1.520 3,036,535 -0.12(-7.32%)
Dec 05, 2022 1.670 1.730 1.630 1.640 2,563,465 -0.07(-4.09%)
Dec 02, 2022 1.530 1.730 1.480 1.710 3,551,899 +0.10(+6.21%)
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.