Free Trial

RealReal (REAL) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free REAL Stock Alerts
$4.08
+0.30 (+7.94%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

RealReal Stock Price Performance

5 Day
Performance
+4.36%
1 Month
Performance
+13.37%
3 Month
Performance
+121.20%
6 Month
Performance
+103.50%
Year-To-Date
Performance
+102.49%
1 Year
Performance
+197.08%
Receive REAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RealReal and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

REAL Stock Chart for Wednesday, May, 8, 2024

REAL Chart by TradingView

RealReal Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$4.21$3.78
-10.21%		$4.29$3.724.97 million shs$400.49 million
05/06/2024$3.90$4.21
+7.95%		$4.35$3.993.10 million shs$446.05 million
05/03/2024$3.77$3.90
+3.45%		$4.02$3.731.80 million shs$413.21 million
05/02/2024$3.91$3.77
-3.58%		$4.03$3.702.25 million shs$399.43 million
05/01/2024$3.82$3.91
+2.36%		$4.09$3.763.66 million shs$414.26 million
04/30/2024$3.85$3.82
-0.78%		$3.85$3.682.28 million shs$404.73 million
04/29/2024$3.59$3.85
+7.24%		$3.91$3.592.16 million shs$407.90 million
04/26/2024$3.40$3.59
+5.59%		$3.70$3.421.71 million shs$380.36 million
04/25/2024$3.45$3.40
-1.45%		$3.46$3.301.08 million shs$360.23 million
04/24/2024$3.45$3.45$3.47$3.341.19 million shs$365.53 million
04/23/2024$3.31$3.45
+4.23%		$3.54$3.371.66 million shs$365.53 million
04/22/2024$3.10$3.31
+6.77%		$3.33$3.102.42 million shs$350.69 million
04/19/2024$3.15$3.10
-1.59%		$3.20$3.061.16 million shs$328.45 million
04/18/2024$3.16$3.15
-0.32%		$3.27$3.12978,789 shs$329.77 million
04/17/2024$3.20$3.16
-1.25%		$3.32$3.141.08 million shs$330.82 million
04/16/2024$3.11$3.20
+2.89%		$3.26$3.061.63 million shs$335.01 million
04/15/2024$3.25$3.11
-4.31%		$3.31$3.071.94 million shs$325.59 million
04/12/2024$3.46$3.25
-6.07%		$3.45$3.172.49 million shs$340.24 million
04/11/2024$3.42$3.46
+1.17%		$3.49$3.331.52 million shs$362.23 million
04/10/2024$3.57$3.42
-4.20%		$3.52$3.331.65 million shs$358.04 million
04/09/2024$3.59$3.57
-0.56%		$3.72$3.542.39 million shs$373.74 million
04/08/2024$3.55$3.59
+1.27%		$3.70$3.521.02 million shs$375.84 million
04/05/2024$3.51$3.55
+1.00%		$3.59$3.421.87 million shs$371.13 million
04/04/2024$3.60$3.51
-2.50%		$3.92$3.503.43 million shs$367.46 million
04/03/2024$3.59$3.60
+0.28%		$3.73$3.561.91 million shs$376.88 million
04/02/2024$3.89$3.59
-7.71%		$3.81$3.582.11 million shs$375.84 million
04/01/2024$3.91$3.89
-0.51%		$3.98$3.742.22 million shs$407.25 million
03/29/2024$3.91$3.91$3.99$3.743.60 million shs$409.34 million
03/28/2024$3.84$3.91
+1.82%		$3.99$3.743.60 million shs$409.34 million
03/27/2024$3.66$3.84
+4.92%		$3.86$3.622.91 million shs$402.01 million
03/26/2024$3.50$3.66
+4.57%		$3.83$3.524.03 million shs$383.17 million
03/25/2024$3.55$3.50
-1.41%		$3.65$3.491.23 million shs$366.42 million
03/22/2024$3.65$3.55
-2.74%		$3.66$3.422.08 million shs$371.65 million
03/21/2024$3.58$3.65
+1.96%		$3.74$3.562.21 million shs$382.13 million
03/20/2024$3.42$3.58
+4.68%		$3.63$3.393.32 million shs$374.79 million
03/19/2024$3.11$3.42
+9.97%		$3.44$3.065.75 million shs$358.04 million
03/18/2024$3.16$3.11
-1.58%		$3.23$3.051.47 million shs$325.59 million
03/15/2024$3.13$3.16
+0.96%		$3.20$3.051.94 million shs$330.82 million
03/14/2024$3.25$3.13
-3.69%		$3.30$3.103.33 million shs$327.68 million
03/13/2024$3.36$3.25
-3.27%		$3.40$3.242.31 million shs$340.24 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/12/2024$3.38$3.36
-0.59%		$3.52$3.283.48 million shs$351.77 million
03/11/2024$3.66$3.38
-7.65%		$3.68$3.374.41 million shs$353.85 million
03/08/2024$3.90$3.66
-6.15%		$3.97$3.614.12 million shs$383.17 million
03/07/2024$3.66$3.90
+6.56%		$4.02$3.635.55 million shs$408.30 million
03/06/2024$3.73$3.66
-1.88%		$4.10$3.2712.74 million shs$383.17 million
03/05/2024$3.20$3.73
+16.56%		$3.97$3.0815.91 million shs$380.83 million
03/04/2024$2.76$3.20
+15.94%		$3.24$2.7517.70 million shs$326.72 million
03/01/2024$1.77$2.76
+55.93%		$2.88$2.1336.90 million shs$281.80 million
02/29/2024$1.71$1.77
+3.51%		$1.80$1.722.65 million shs$180.72 million
02/28/2024$1.77$1.71
-3.12%		$1.78$1.681.39 million shs$174.59 million
02/27/2024$1.58$1.77
+11.71%		$1.77$1.563.29 million shs$180.21 million
02/26/2024$1.67$1.58
-5.39%		$1.66$1.525.30 million shs$161.32 million
02/23/2024$1.69$1.67
-1.18%		$1.70$1.612.62 million shs$170.51 million
02/22/2024$1.69$1.69$1.72$1.661.01 million shs$172.55 million
02/21/2024$1.78$1.69
-5.06%		$1.76$1.603.61 million shs$172.55 million
02/20/2024$1.82$1.78
-2.20%		$1.83$1.741.99 million shs$181.74 million
02/19/2024$1.82$1.82$1.83$1.722.90 million shs$185.82 million
02/16/2024$1.81$1.82
+0.55%		$1.83$1.722.90 million shs$185.82 million
02/15/2024$1.79$1.81
+1.12%		$1.89$1.753.05 million shs$184.80 million
02/14/2024$1.87$1.79
-4.28%		$1.94$1.793.17 million shs$182.76 million
02/13/2024$1.95$1.87
-4.10%		$1.91$1.832.45 million shs$190.93 million
02/12/2024$1.88$1.95
+3.72%		$1.97$1.841.74 million shs$199.10 million
02/09/2024$1.84$1.88
+2.17%		$1.91$1.821.34 million shs$191.95 million
02/08/2024$1.80$1.84
+2.22%		$1.87$1.771.59 million shs$187.86 million
02/07/2024$1.90$1.80
-5.26%		$1.90$1.791.84 million shs$183.78 million

Related Companies:
This page (NASDAQ:REAL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press