Skip to main content

The Realreal Inc (NQ: REAL )

1.510 +0.110 (+7.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 1.450 1.560 1.420 1.510 1,499,977 +0.11(+7.86%)
Nov 23, 2022 1.380 1.450 1.350 1.400 1,951,666 +0.00(+0.00%)
Nov 22, 2022 1.480 1.490 1.350 1.400 2,684,279 -0.05(-3.45%)
Nov 21, 2022 1.470 1.590 1.400 1.450 3,041,074 -0.11(-7.05%)
Nov 18, 2022 1.620 1.640 1.500 1.560 1,936,498 +0.00(+0.00%)
Nov 17, 2022 1.580 1.700 1.500 1.560 2,969,025 -0.13(-7.69%)
Nov 16, 2022 1.890 1.890 1.680 1.690 3,032,289 -0.27(-13.78%)
Nov 15, 2022 1.840 1.990 1.670 1.960 6,108,826 +0.17(+9.50%)
Nov 14, 2022 1.610 1.880 1.590 1.790 5,224,616 +0.15(+9.15%)
Nov 11, 2022 1.430 1.640 1.370 1.640 4,553,736 +0.19(+13.10%)
Nov 10, 2022 1.250 1.560 1.170 1.450 8,141,588 +0.28(+23.93%)
Nov 09, 2022 1.250 1.390 1.150 1.170 5,402,250 -0.06(-4.49%)
Nov 08, 2022 1.420 1.445 1.220 1.225 4,764,310 -0.16(-11.87%)
Nov 07, 2022 1.360 1.410 1.270 1.390 2,870,235 +0.00(+0.00%)
Nov 04, 2022 1.470 1.500 1.320 1.390 2,179,646 -0.05(-3.47%)
Nov 03, 2022 1.490 1.550 1.410 1.440 2,539,974 -0.02(-1.37%)
Nov 02, 2022 1.670 1.680 1.460 1.460 3,804,792 -0.21(-12.57%)
Nov 01, 2022 1.770 1.850 1.642 1.670 3,502,567 -0.02(-1.18%)
Oct 31, 2022 1.560 1.725 1.490 1.690 3,508,939 +0.11(+6.96%)
Oct 28, 2022 1.560 1.726 1.410 1.580 3,720,121 +0.05(+3.27%)
Oct 27, 2022 1.650 1.690 1.510 1.530 2,400,190 -0.11(-6.71%)
Oct 26, 2022 1.550 1.820 1.540 1.640 4,018,470 +0.07(+4.46%)
Oct 25, 2022 1.300 1.580 1.300 1.570 5,161,373 +0.26(+19.85%)
Oct 24, 2022 1.420 1.450 1.280 1.310 3,061,078 -0.12(-8.39%)
Oct 21, 2022 1.280 1.500 1.230 1.430 5,377,734 +0.15(+11.72%)
Oct 20, 2022 1.190 1.350 1.183 1.280 4,328,973 +0.07(+5.79%)
Oct 19, 2022 1.240 1.250 1.160 1.210 4,764,834 -0.08(-6.20%)
Oct 18, 2022 1.320 1.370 1.220 1.290 4,795,242 +0.02(+1.57%)
Oct 17, 2022 1.310 1.330 1.250 1.270 3,141,104 +0.04(+3.25%)
Oct 14, 2022 1.360 1.430 1.210 1.230 4,033,914 -0.07(-5.38%)
Oct 13, 2022 1.200 1.430 1.170 1.300 6,503,519 +0.00(+0.00%)
Oct 12, 2022 1.270 1.310 1.200 1.300 4,437,351 +0.02(+1.56%)
Oct 11, 2022 1.370 1.380 1.230 1.280 4,536,600 -0.07(-5.19%)
Oct 10, 2022 1.490 1.490 1.340 1.350 3,403,286 -0.14(-9.40%)
Oct 07, 2022 1.610 1.630 1.470 1.490 3,330,089 -0.16(-9.70%)
Oct 06, 2022 1.680 1.775 1.640 1.650 2,960,272 -0.07(-4.07%)
Oct 05, 2022 1.650 1.780 1.610 1.720 4,384,014 +0.04(+2.38%)
Oct 04, 2022 1.550 1.800 1.540 1.680 7,236,535 +0.24(+16.67%)
Oct 03, 2022 1.540 1.540 1.350 1.440 3,925,113 -0.06(-4.00%)
Sep 30, 2022 1.530 1.565 1.470 1.500 2,389,396 -0.01(-0.66%)
Sep 29, 2022 1.600 1.620 1.480 1.510 3,370,854 -0.16(-9.58%)
Sep 28, 2022 1.510 1.690 1.500 1.670 4,076,850 +0.13(+8.44%)
Sep 27, 2022 1.570 1.740 1.490 1.540 4,790,518 +0.02(+1.32%)
Sep 26, 2022 1.570 1.750 1.520 1.520 3,605,769 -0.06(-4.10%)
Sep 23, 2022 1.590 1.640 1.500 1.585 4,902,724 -0.04(-2.76%)
Sep 22, 2022 1.780 1.800 1.620 1.630 5,447,003 -0.18(-9.94%)
Sep 21, 2022 1.930 1.970 1.790 1.810 5,175,351 -0.09(-4.74%)
Sep 20, 2022 2.030 2.075 1.880 1.900 4,835,420 -0.16(-7.77%)
Sep 19, 2022 2.080 2.180 2.010 2.060 3,622,438 -0.08(-3.74%)
Sep 16, 2022 2.210 2.235 2.070 2.140 4,594,820 -0.15(-6.55%)
Sep 15, 2022 2.190 2.400 2.189 2.290 2,570,980 +0.07(+3.15%)
Sep 14, 2022 2.270 2.270 2.140 2.220 2,465,519 -0.04(-1.77%)
Sep 13, 2022 2.360 2.450 2.200 2.260 3,984,989 -0.37(-14.07%)
Sep 12, 2022 2.410 2.640 2.410 2.630 2,940,013 +0.20(+8.23%)
Sep 09, 2022 2.180 2.500 2.154 2.430 7,028,357 +0.29(+13.55%)
Sep 08, 2022 1.990 2.140 1.930 2.140 2,749,245 +0.14(+7.00%)
Sep 07, 2022 1.930 2.040 1.925 2.000 4,279,542 +0.07(+3.63%)
Sep 06, 2022 2.060 2.070 1.900 1.930 5,076,179 -0.14(-6.76%)
Sep 02, 2022 2.140 2.210 2.040 2.070 3,312,451 -0.03(-1.43%)
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.