REAL
THE REALREAL (REAL)
NASDAQ
$8.84-$0.06 (-0.72%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.1B
    Market Cap
  • -19.02%
    1-Year Change
  • Luxury Goods
    Industry
  • 1 Month
    -11.88%
    Low Price$8.79
    High Price$10.06
  • 3 Months
    -23.14%
    Low Price$8.79
    High Price$12.77
  • 1 Year
    -19.02%
    Low Price$8.12
    High Price$16.90
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
12.94
13.26
12.28
12.43
-3.34%
5,968,490
06/24/2026
12.28
13.14
12.25
12.86
+5.32%
3,527,341
06/23/2026
11.98
12.65
11.85
12.21
-1.13%
4,629,214
06/22/2026
12.43
12.85
12.01
12.35
-0.80%
4,601,177
06/18/2026
11.86
12.71
11.84
12.45
+9.31%
6,351,100
06/17/2026
11.44
11.99
11.15
11.39
+0.71%
3,038,706
06/16/2026
11.12
11.40
11.03
11.31
+2.17%
2,051,803
06/15/2026
10.79
11.72
10.66
11.07
+7.68%
3,981,878
06/12/2026
9.95
10.30
9.77
10.28
+4.47%
2,233,652
06/11/2026
9.16
9.99
9.02
9.84
+7.89%
2,957,226
06/10/2026
9.33
9.56
9.10
9.12
-4.40%
2,881,337
06/09/2026
9.34
9.69
8.93
9.54
+3.70%
3,761,581
06/08/2026
8.95
9.35
8.81
9.20
+3.72%
2,459,345
06/05/2026
9.00
9.06
8.72
8.87
-2.31%
2,325,194
06/04/2026
9.19
9.37
8.91
9.08
-0.44%
2,455,481
06/03/2026
9.79
9.79
8.84
9.12
-6.84%
3,083,709
06/02/2026
9.68
9.94
9.57
9.79
+0.93%
2,477,183
06/01/2026
9.46
9.79
9.35
9.70
+0.62%
2,926,991
05/29/2026
9.70
9.77
9.41
9.64
-1.73%
2,648,471
05/28/2026
9.52
9.94
9.39
9.81
+1.98%
2,678,820
05/27/2026
9.50
9.91
9.50
9.62
+1.26%
2,881,914
05/26/2026
9.31
9.82
9.31
9.50
+3.26%
4,079,158
05/22/2026
9.25
9.38
9.05
9.20
-0.76%
2,152,309
05/21/2026
9.20
9.50
9.02
9.27
-1.80%
2,885,806
05/20/2026
8.92
9.66
8.69
9.44
+5.24%
4,132,239
05/19/2026
9.40
9.41
8.89
8.97
-5.18%
3,094,120
05/18/2026
9.20
9.64
9.09
9.46
+4.42%
3,156,625
05/15/2026
9.18
9.41
8.93
9.06
-3.10%
2,801,662
05/14/2026
9.48
9.66
9.21
9.35
-0.64%
2,681,474
05/13/2026
9.10
9.70
8.92
9.41
+0.64%
4,017,790