The RealReal, Inc. - Common Stock (REAL)
9.3450
+0.0550 (0.59%)
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 |
|---|---|---|---|---|---|---|
| 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 | 8.86 | 2,229,627 | 8.86 |
| 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 | 2,737,141 | 6.12 |
| 12/04/2024 | 5.88 | 6.16 | 5.70 | 6.15 | 2,490,666 | 6.15 |
| 12/03/2024 | 6.06 | 6.09 | 5.73 | 5.90 | 3,563,078 | 5.90 |
| 12/02/2024 | 5.91 | 6.13 | 5.79 | 6.04 | 2,695,882 | 6.04 |
| 11/29/2024 | 5.72 | 5.92 | 5.65 | 5.88 | 1,946,825 | 5.88 |
| 11/27/2024 | 5.30 | 5.82 | 5.29 | 5.76 | 3,707,330 | 5.76 |
| 11/26/2024 | 5.25 | 5.39 | 5.07 | 5.29 | 3,155,905 | 5.29 |
| 11/25/2024 | 4.88 | 5.34 | 4.84 | 5.33 | 4,030,146 | 5.33 |
| 11/22/2024 | 4.48 | 4.75 | 4.45 | 4.74 | 2,266,330 | 4.74 |
| 11/21/2024 | 4.35 | 4.58 | 4.12 | 4.48 | 2,807,243 | 4.48 |
| 11/20/2024 | 4.32 | 4.43 | 4.22 | 4.43 | 1,646,101 | 4.43 |
| 11/19/2024 | 4.01 | 4.32 | 3.89 | 4.32 | 2,469,871 | 4.32 |
| 11/18/2024 | 3.93 | 4.10 | 3.89 | 4.01 | 2,059,643 | 4.01 |
| 11/15/2024 | 4.00 | 4.04 | 3.84 | 3.99 | 1,825,878 | 3.99 |
| 11/14/2024 | 4.10 | 4.20 | 3.96 | 3.99 | 2,900,485 | 3.99 |
| 11/13/2024 | 3.85 | 4.27 | 3.83 | 4.14 | 4,139,198 | 4.14 |
| 11/12/2024 | 3.70 | 3.88 | 3.70 | 3.78 | 3,431,639 | 3.78 |
| 11/11/2024 | 3.81 | 3.87 | 3.68 | 3.76 | 1,921,040 | 3.76 |
| 11/08/2024 | 3.69 | 3.79 | 3.63 | 3.76 | 1,689,166 | 3.76 |
| 11/07/2024 | 3.78 | 3.90 | 3.70 | 3.74 | 2,228,421 | 3.74 |
| 11/06/2024 | 3.80 | 4.04 | 3.68 | 3.77 | 5,803,360 | 3.77 |
| 11/05/2024 | 3.25 | 3.74 | 3.18 | 3.66 | 7,752,371 | 3.66 |
| 11/04/2024 | 2.93 | 3.13 | 2.93 | 3.05 | 1,967,113 | 3.05 |
| 11/01/2024 | 2.96 | 3.13 | 2.93 | 2.99 | 1,442,253 | 2.99 |
| 10/31/2024 | 3.03 | 3.04 | 2.81 | 2.90 | 2,553,473 | 2.90 |