REAL - TheRealReal, Inc.
7.29
0.240 3.292%
Share volume: 7,761,108
Last Updated: 05-08-2025
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.05
0.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $7.18 | $7.18 | $7.61 | $7.61 | $7.07 | $7.07 | $7.29 | $7.29 | 7,761,108 | $7,761,108.00 |
| 05-07-2025 | $6.89 | $6.89 | $7.20 | $7.20 | $6.77 | $6.77 | $7.05 | $7.05 | 3,554,137 | $3,554,137.00 |
| 05-06-2025 | $6.40 | $6.40 | $6.88 | $6.88 | $6.36 | $6.36 | $6.85 | $6.85 | 3,568,591 | $3,568,591.00 |
| 05-05-2025 | $6.04 | $6.04 | $6.70 | $6.70 | $6.02 | $6.02 | $6.43 | $6.43 | 3,117,950 | $3,117,950.00 |
| 05-02-2025 | $5.98 | $5.98 | $6.35 | $6.35 | $5.97 | $5.97 | $6.17 | $6.17 | 3,762,656 | $3,762,656.00 |
| 05-01-2025 | $5.98 | $5.98 | $6.08 | $6.08 | $5.84 | $5.84 | $5.87 | $5.87 | 1,815,641 | $1,815,641.00 |
| 04-30-2025 | $5.71 | $5.71 | $5.90 | $5.90 | $5.57 | $5.57 | $5.80 | $5.80 | 3,006,553 | $3,006,553.00 |
| 04-29-2025 | $6.12 | $6.12 | $6.15 | $6.15 | $5.90 | $5.90 | $5.96 | $5.96 | 1,613,757 | $1,613,757.00 |
| 04-28-2025 | $6.28 | $6.28 | $6.33 | $6.33 | $5.97 | $5.97 | $6.13 | $6.13 | 1,881,954 | $1,881,954.00 |
| 04-25-2025 | $6.06 | $6.06 | $6.27 | $6.27 | $5.93 | $5.93 | $6.23 | $6.23 | 1,688,761 | $1,688,761.00 |
