REAL
THE REALREAL (REAL)
NASDAQ
$14.19-$0.12 (-0.84%)
Price as of Nov 13, 2026 12:16 PM EST
  • $1.8B
    Market Cap
  • 0.21%
    1-Year Change
  • Luxury Goods
    Industry
  • 1 Month
    +47.68%
    Low Price$9.10
    High Price$14.91
  • 3 Months
    +28.11%
    Low Price$8.79
    High Price$14.91
  • 1 Year
    +0.21%
    Low Price$8.12
    High Price$16.90
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
14.43
14.60
13.81
14.31
-1.65%
5,179,289
11/11/2026
14.83
15.01
14.45
14.55
-2.41%
5,405,250
11/10/2026
14.50
14.98
14.19
14.91
+1.77%
4,742,621
11/09/2026
13.08
14.75
13.03
14.65
+13.83%
8,033,597
11/06/2026
12.90
13.23
12.69
12.87
-1.00%
3,278,814
11/05/2026
13.94
14.04
12.52
13.00
-4.20%
5,798,440
11/04/2026
13.19
13.78
13.01
13.57
+6.85%
5,469,587
11/03/2026
12.95
13.19
12.68
12.70
-2.46%
4,705,983
11/02/2026
12.29
13.37
12.19
13.02
+8.86%
7,495,414
10/30/2026
11.25
12.69
11.25
11.96
+5.37%
10,263,882
10/29/2026
11.17
11.79
11.12
11.35
+2.62%
9,526,507
10/29/2026
$0.02 Earnings
10/28/2026
10.99
11.23
10.87
11.06
+0.64%
3,396,818
10/27/2026
10.89
11.25
10.71
10.99
+1.85%
4,258,888
10/26/2026
10.78
11.00
10.63
10.79
-0.46%
2,602,019
10/23/2026
10.25
11.13
10.18
10.84
+3.44%
3,644,972
10/22/2026
10.40
10.74
10.24
10.48
-1.41%
2,936,527
10/21/2026
11.05
11.15
10.48
10.63
-3.01%
2,656,968
10/20/2026
10.48
11.07
10.47
10.96
+5.38%
2,497,084
10/19/2026
10.38
10.43
10.21
10.40
+0.10%
1,880,394
10/16/2026
10.54
11.05
10.31
10.39
-1.42%
6,067,016
10/15/2026
9.44
10.55
9.34
10.54
+15.82%
5,912,680
10/14/2026
9.61
9.73
9.02
9.10
-7.24%
2,817,435
10/13/2026
9.69
9.94
9.66
9.81
+1.24%
2,958,560
10/12/2026
9.75
9.91
9.61
9.69
-0.62%
1,809,378
10/09/2026
9.66
9.82
9.52
9.75
+1.35%
2,185,295
10/08/2026
9.38
9.68
9.30
9.62
+2.34%
5,397,160
10/07/2026
9.29
9.55
9.20
9.40
-0.11%
2,868,368
10/06/2026
9.42
9.47
9.24
9.41
+0.97%
2,013,729
10/05/2026
9.00
9.53
9.00
9.32
+4.72%
2,406,076
10/02/2026
9.06
9.18
8.86
8.90
-0.56%
2,024,448
10/01/2026
8.90
9.09
8.70
8.95
+1.24%
3,788,809
09/30/2026
8.79
8.94
8.69
8.84
+0.57%
2,685,861
09/29/2026
8.91
8.95
8.67
8.79
-0.23%
1,931,448
09/28/2026
8.58
8.97
8.53
8.81
-0.23%
2,223,328
09/25/2026
9.02
9.27
8.82
8.83
-0.67%
3,175,707
09/24/2026
9.24
9.24
8.72
8.89
-2.89%
4,562,009
09/23/2026
9.88
9.92
9.06
9.16
-7.53%
3,450,358
09/22/2026
9.64
9.97
9.64
9.90
+2.54%
2,609,479
09/21/2026
9.51
9.75
9.45
9.66
+2.17%
2,003,851
09/18/2026
9.38
9.59
9.38
9.45
-0.11%
3,398,013
09/17/2026
9.81
9.84
9.43
9.46
-0.21%
2,532,643
09/16/2026
9.63
9.69
9.33
9.48
+0.42%
2,359,443
09/15/2026
9.76
9.80
9.21
9.44
-3.23%
1,673,706
09/14/2026
9.66
9.99
9.63
9.76
-0.76%
1,511,577
09/11/2026
9.65
10.13
9.51
9.83
+2.93%
2,142,752
09/10/2026
9.39
9.75
9.25
9.55
-0.05%
1,812,303
09/09/2026
9.60
9.85
9.40
9.56
-2.30%
2,490,532
09/08/2026
9.87
9.98
9.72
9.78
-0.81%
2,098,938
09/04/2026
9.91
10.07
9.69
9.86
-1.99%
2,718,821
09/03/2026
10.17
10.28
9.99
10.06
-0.40%
1,493,241
09/02/2026
10.12
10.23
9.96
10.10
+0.90%
2,072,897
09/01/2026
10.00
10.17
9.87
10.01
-2.25%
3,050,355
08/31/2026
10.93
11.11
10.15
10.24
-6.31%
2,874,365
08/28/2026
10.94
11.44
10.89
10.93
-0.18%
2,048,339
08/27/2026
10.99
11.21
10.88
10.95
+0.18%
1,749,101
08/26/2026
11.19
11.28
10.86
10.93
-1.71%
1,685,380
08/25/2026
11.27
11.36
10.95
11.12
-1.33%
2,420,263
08/24/2026
11.09
11.33
10.87
11.27
+1.35%
2,717,495
08/21/2026
11.76
11.79
10.62
11.12
-4.55%
7,785,438
08/20/2026
11.45
11.82
11.36
11.65
-1.10%
2,252,639
08/19/2026
11.05
11.95
10.98
11.78
+6.61%
3,347,538
08/18/2026
10.80
11.23
10.72
11.05
-0.27%
2,453,210
08/17/2026
11.40
11.42
10.69
11.08
-2.81%
3,601,373
08/14/2026
10.96
11.57
10.79
11.40
+4.20%
2,580,179
08/13/2026
11.28
11.28
10.87
10.94
-2.06%
2,661,259
08/12/2026
11.80
11.85
11.14
11.17
-5.34%
2,485,553
08/11/2026
11.98
12.24
11.77
11.80
-0.92%
2,322,776
08/10/2026
12.30
12.63
11.85
11.91
-3.17%
4,207,738
08/07/2026
13.62
13.82
12.21
12.30
-3.68%
12,128,036
08/06/2026
12.44
12.94
12.04
12.77
+0.95%
7,098,128
08/06/2026
-$0.01 Earnings
08/05/2026
12.92
13.16
12.42
12.65
-0.55%
3,456,165
08/04/2026
12.76
13.09
12.64
12.72
+1.52%
2,840,215
08/03/2026
12.29
12.65
12.29
12.53
+3.64%
2,037,398
07/31/2026
12.15
12.27
11.87
12.09
+1.51%
1,831,113
07/30/2026
11.70
12.16
11.53
11.91
+1.88%
2,730,157
07/29/2026
11.85
12.36
11.60
11.69
-2.01%
2,245,300
07/28/2026
11.64
11.98
11.26
11.93
+2.32%
2,673,588
07/27/2026
11.39
11.83
11.29
11.66
+4.76%
2,662,844
07/24/2026
11.44
11.74
11.02
11.13
-2.11%
1,247,195
07/23/2026
11.06
11.40
10.86
11.37
0.00%
3,101,722
07/22/2026
11.95
11.95
11.22
11.37
-4.61%
2,961,938
07/21/2026
11.51
12.00
11.51
11.92
+3.56%
3,766,780
07/20/2026
11.42
11.58
11.12
11.51
+2.68%
2,147,271
07/17/2026
11.18
11.73
11.09
11.21
-1.67%
2,132,898
07/16/2026
11.15
11.68
11.15
11.40
+1.24%
3,823,482
07/15/2026
10.81
11.50
10.81
11.26
+3.49%
4,579,287
07/14/2026
10.95
11.08
10.32
10.88
+1.87%
2,190,388
07/13/2026
10.44
10.84
10.42
10.68
+0.75%
2,693,726
07/10/2026
10.56
10.73
10.40
10.60
+0.47%
1,360,471
07/09/2026
10.64
10.67
10.35
10.55
+0.76%
1,510,299
07/08/2026
10.63
10.90
10.04
10.47
-4.21%
4,077,665
07/07/2026
11.48
11.57
10.88
10.93
-4.62%
3,587,301
07/06/2026
11.45
12.00
11.41
11.46
-1.04%
2,475,384
07/02/2026
12.18
12.21
11.40
11.58
-5.08%
3,951,775
07/01/2026
11.78
12.24
11.73
12.20
+3.48%
2,123,536
06/30/2026
12.10
12.10
11.68
11.79
-3.44%
2,893,940
06/29/2026
12.33
12.48
12.01
12.21
+0.41%
2,159,315
06/26/2026
12.40
12.59
12.04
12.16
-2.17%
5,015,345