MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REAL — The RealReal, Inc. Common Stock
NasdaqThe RealReal, Inc. Common Stock
$9.40
-0.01(-0.11%)
- O
- 9.29
- H
- 9.55
- L
- 9.20
- V
- 2.64M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.40
Period Return+50.88%
Period High$17.39
Period Low$4.70
Avg Daily Volume3.39M
Total Trading Days365
REAL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.29 | $9.55 | $9.20 | $9.40 | $-0.01 | -0.11% | 2,639,058 | $9.38 | $9.20 $9.55 |
| Oct 6, 2026 | $9.42 | $9.47 | $9.24 | $9.41 | +$0.09 | +0.97% | 2,013,729 | $9.38 | $9.24 $9.47 |
| Oct 5, 2026 | $9.00 | $9.53 | $9.00 | $9.32 | +$0.42 | +4.72% | 2,406,077 | $9.35 | $9.00 $9.53 |
| Oct 2, 2026 | $9.06 | $9.18 | $8.86 | $8.90 | $-0.05 | -0.56% | 2,024,448 | $8.95 | $8.86 $9.18 |
| Oct 1, 2026 | $8.90 | $9.09 | $8.70 | $8.95 | +$0.11 | +1.24% | 3,788,809 | $8.93 | $8.70 $9.09 |
| Sep 30, 2026 | $8.79 | $8.94 | $8.69 | $8.84 | +$0.05 | +0.57% | 2,685,861 | $8.82 | $8.69 $8.94 |
| Sep 29, 2026 | $8.91 | $8.95 | $8.67 | $8.79 | $-0.02 | -0.23% | 1,931,449 | $8.80 | $8.67 $8.95 |
| Sep 28, 2026 | $8.58 | $8.97 | $8.53 | $8.81 | $-0.02 | -0.23% | 2,223,429 | $8.80 | $8.53 $8.97 |
| Sep 25, 2026 | $9.02 | $9.27 | $8.82 | $8.83 | $-0.06 | -0.67% | 3,175,708 | $8.93 | $8.82 $9.27 |
| Sep 24, 2026 | $9.24 | $9.24 | $8.72 | $8.89 | $-0.27 | -2.89% | 4,562,012 | $8.91 | $8.72 $9.24 |
| Sep 23, 2026 | $9.88 | $9.92 | $9.06 | $9.16 | $-0.75 | -7.53% | 3,450,358 | $9.21 | $9.06 $9.92 |
| Sep 22, 2026 | $9.64 | $9.97 | $9.64 | $9.90 | +$0.25 | +2.54% | 2,621,146 | $9.85 | $9.64 $9.97 |
| Sep 21, 2026 | $9.51 | $9.75 | $9.45 | $9.66 | +$0.21 | +2.17% | 2,003,851 | $9.65 | $9.45 $9.75 |
| Sep 18, 2026 | $9.38 | $9.59 | $9.38 | $9.45 | $-0.01 | -0.11% | 3,410,552 | $9.45 | $9.38 $9.59 |
| Sep 17, 2026 | $9.81 | $9.84 | $9.43 | $9.46 | $-0.02 | -0.21% | 2,532,643 | $9.61 | $9.43 $9.84 |
| Sep 16, 2026 | $9.63 | $9.69 | $9.33 | $9.48 | +$0.04 | +0.42% | 2,359,443 | $9.50 | $9.33 $9.69 |
| Sep 15, 2026 | $9.76 | $9.80 | $9.21 | $9.44 | $-0.32 | -3.23% | 1,673,232 | $9.44 | $9.21 $9.80 |
| Sep 14, 2026 | $9.66 | $9.99 | $9.63 | $9.76 | $-0.08 | -0.76% | 1,511,524 | $9.81 | $9.63 $9.99 |
| Sep 11, 2026 | $9.65 | $10.13 | $9.51 | $9.83 | +$0.28 | +2.93% | 2,142,753 | $9.83 | $9.51 $10.13 |
| Sep 10, 2026 | $9.39 | $9.75 | $9.25 | $9.55 | $-0.01 | -0.05% | 1,812,304 | $9.55 | $9.25 $9.75 |
| Sep 9, 2026 | $9.60 | $9.85 | $9.40 | $9.56 | $-0.23 | -2.30% | 2,490,532 | $9.61 | $9.40 $9.85 |
| Sep 8, 2026 | $9.87 | $9.98 | $9.72 | $9.78 | $-0.08 | -0.81% | 2,099,138 | $9.83 | $9.72 $9.98 |
| Sep 4, 2026 | $9.91 | $10.07 | $9.69 | $9.86 | $-0.20 | -1.99% | 2,718,821 | $9.83 | $9.69 $10.07 |
| Sep 3, 2026 | $10.17 | $10.28 | $9.99 | $10.06 | $-0.04 | -0.40% | 1,493,241 | $10.10 | $9.99 $10.28 |
| Sep 2, 2026 | $10.12 | $10.23 | $9.96 | $10.10 | +$0.09 | +0.90% | 2,072,060 | $10.08 | $9.96 $10.23 |
| Sep 1, 2026 | $10.00 | $10.17 | $9.87 | $10.01 | $-0.23 | -2.25% | 3,050,356 | $10.03 | $9.87 $10.17 |
| Aug 31, 2026 | $10.93 | $11.11 | $10.15 | $10.24 | $-0.69 | -6.31% | 2,874,366 | $10.35 | $10.15 $11.11 |
| Aug 28, 2026 | $10.94 | $11.44 | $10.89 | $10.93 | $-0.02 | -0.18% | 2,048,342 | $11.06 | $10.89 $11.44 |
| Aug 27, 2026 | $10.99 | $11.21 | $10.88 | $10.95 | +$0.02 | +0.18% | 1,749,102 | $11.02 | $10.88 $11.21 |
| Aug 26, 2026 | $11.19 | $11.28 | $10.86 | $10.93 | $-0.19 | -1.71% | 1,685,381 | $11.00 | $10.86 $11.28 |