The Realreal Inc (REAL)
8.8600 -0.4700 (-5.04%)
The RealReal Inc is a luxury consignment platform that specializes in the resale of authenticated high-end fashion items, including designer clothing, accessories, and jewelry. The company connects buyers and sellers in a marketplace that emphasizes sustainability and the circular economy, allowing consumers to buy pre-owned luxury goods at reduced prices while enabling sellers to earn money from their unused items. By employing a team of experts who authenticate and appraise merchandise, The RealReal ensures the quality and authenticity of its offerings, creating a trusted environment for both buyers and sellers in the luxury resale market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 9.14 | 9.44 | 8.72 | 8.86 | 4,565,882 | 8.86 |
| 12/11/2024 | 9.34 | 9.74 | 9.18 | 9.33 | 4,673,196 | 9.33 |
| 12/10/2024 | 8.81 | 9.23 | 8.60 | 9.06 | 5,714,851 | 9.06 |
| 12/09/2024 | 7.41 | 9.29 | 7.17 | 8.96 | 13,665,283 | 8.96 |
| 12/06/2024 | 6.28 | 6.57 | 6.22 | 6.44 | 2,199,010 | 6.44 |
| 12/05/2024 | 6.15 | 6.38 | 6.00 | 6.12 | 2,737,141 | 6.12 |
| 12/04/2024 | 5.88 | 6.16 | 5.70 | 6.15 | 2,490,666 | 6.15 |
| 12/03/2024 | 6.06 | 6.09 | 5.73 | 5.90 | 3,563,078 | 5.90 |
| 12/02/2024 | 5.91 | 6.13 | 5.79 | 6.04 | 2,695,882 | 6.04 |
| 11/29/2024 | 5.72 | 5.92 | 5.65 | 5.88 | 1,946,825 | 5.88 |
| 11/27/2024 | 5.30 | 5.82 | 5.29 | 5.76 | 3,707,330 | 5.76 |
| 11/26/2024 | 5.25 | 5.39 | 5.07 | 5.29 | 3,155,905 | 5.29 |
| 11/25/2024 | 4.88 | 5.34 | 4.84 | 5.33 | 4,030,146 | 5.33 |
| 11/22/2024 | 4.48 | 4.75 | 4.45 | 4.74 | 2,266,330 | 4.74 |
| 11/21/2024 | 4.35 | 4.58 | 4.12 | 4.48 | 2,807,243 | 4.48 |
| 11/20/2024 | 4.32 | 4.43 | 4.22 | 4.43 | 1,646,101 | 4.43 |
| 11/19/2024 | 4.01 | 4.32 | 3.89 | 4.32 | 2,469,871 | 4.32 |
| 11/18/2024 | 3.93 | 4.10 | 3.89 | 4.01 | 2,059,643 | 4.01 |
| 11/15/2024 | 4.00 | 4.04 | 3.84 | 3.99 | 1,825,878 | 3.99 |
| 11/14/2024 | 4.10 | 4.20 | 3.96 | 3.99 | 2,900,485 | 3.99 |
| 11/13/2024 | 3.85 | 4.27 | 3.83 | 4.14 | 4,139,198 | 4.14 |
| 11/12/2024 | 3.70 | 3.88 | 3.70 | 3.78 | 3,431,639 | 3.78 |
| 11/11/2024 | 3.81 | 3.87 | 3.68 | 3.76 | 1,921,040 | 3.76 |
| 11/08/2024 | 3.69 | 3.79 | 3.63 | 3.76 | 1,689,166 | 3.76 |
| 11/07/2024 | 3.78 | 3.90 | 3.70 | 3.74 | 2,228,421 | 3.74 |
| 11/06/2024 | 3.80 | 4.04 | 3.68 | 3.77 | 5,803,360 | 3.77 |
| 11/05/2024 | 3.25 | 3.74 | 3.18 | 3.66 | 7,752,371 | 3.66 |
| 11/04/2024 | 2.93 | 3.13 | 2.93 | 3.05 | 1,967,113 | 3.05 |
| 11/01/2024 | 2.96 | 3.13 | 2.93 | 2.99 | 1,442,253 | 2.99 |
| 10/31/2024 | 3.03 | 3.04 | 2.81 | 2.90 | 2,553,473 | 2.90 |
| 10/30/2024 | 3.04 | 3.08 | 2.95 | 3.04 | 1,434,671 | 3.04 |
| 10/29/2024 | 2.97 | 3.10 | 2.91 | 3.04 | 2,247,234 | 3.04 |
| 10/28/2024 | 2.84 | 3.02 | 2.71 | 2.98 | 4,295,915 | 2.98 |
| 10/25/2024 | 2.98 | 3.02 | 2.91 | 2.93 | 844,862 | 2.93 |
| 10/24/2024 | 2.98 | 3.02 | 2.88 | 2.97 | 1,356,501 | 2.97 |
| 10/23/2024 | 3.01 | 3.04 | 2.90 | 2.93 | 1,028,840 | 2.93 |
| 10/22/2024 | 2.98 | 3.06 | 2.92 | 3.01 | 936,150 | 3.01 |
| 10/21/2024 | 3.02 | 3.06 | 2.94 | 3.02 | 1,773,713 | 3.02 |
| 10/18/2024 | 3.18 | 3.21 | 3.02 | 3.05 | 1,442,013 | 3.05 |
| 10/17/2024 | 3.30 | 3.33 | 3.15 | 3.18 | 960,939 | 3.18 |
| 10/16/2024 | 3.22 | 3.38 | 3.22 | 3.30 | 1,488,469 | 3.30 |
| 10/15/2024 | 3.30 | 3.31 | 3.06 | 3.21 | 1,580,606 | 3.21 |
| 10/14/2024 | 3.38 | 3.38 | 3.28 | 3.32 | 539,603 | 3.32 |
| 10/11/2024 | 3.27 | 3.38 | 3.24 | 3.38 | 2,339,163 | 3.38 |
| 10/10/2024 | 3.35 | 3.35 | 3.24 | 3.31 | 581,854 | 3.31 |
| 10/09/2024 | 3.33 | 3.46 | 3.28 | 3.39 | 1,406,970 | 3.39 |
| 10/08/2024 | 3.22 | 3.42 | 3.20 | 3.34 | 1,664,601 | 3.34 |
| 10/07/2024 | 3.19 | 3.25 | 3.12 | 3.23 | 877,065 | 3.23 |
| 10/04/2024 | 3.07 | 3.27 | 3.06 | 3.23 | 2,244,745 | 3.23 |
| 10/03/2024 | 2.97 | 3.03 | 2.90 | 3.01 | 948,025 | 3.01 |
| 10/02/2024 | 2.88 | 3.04 | 2.85 | 2.99 | 1,447,976 | 2.99 |
| 10/01/2024 | 3.12 | 3.12 | 2.88 | 2.92 | 1,586,872 | 2.92 |
| 9/30/2024 | 3.23 | 3.30 | 3.08 | 3.14 | 875,423 | 3.14 |
| 9/27/2024 | 3.14 | 3.37 | 3.10 | 3.25 | 1,521,648 | 3.25 |
| 9/26/2024 | 3.16 | 3.17 | 3.10 | 3.12 | 2,085,861 | 3.12 |
| 9/25/2024 | 3.19 | 3.23 | 3.08 | 3.09 | 1,438,102 | 3.09 |
| 9/24/2024 | 3.22 | 3.29 | 3.16 | 3.22 | 818,629 | 3.22 |
| 9/23/2024 | 3.25 | 3.25 | 3.13 | 3.21 | 1,276,511 | 3.21 |
| 9/20/2024 | 3.25 | 3.32 | 3.21 | 3.24 | 2,468,474 | 3.24 |
| 9/19/2024 | 3.34 | 3.39 | 3.21 | 3.26 | 1,762,577 | 3.26 |
| 9/18/2024 | 3.27 | 3.48 | 3.19 | 3.21 | 3,674,000 | 3.21 |
| 9/17/2024 | 2.86 | 3.26 | 2.83 | 3.25 | 3,822,353 | 3.25 |
| 9/16/2024 | 2.74 | 2.95 | 2.71 | 2.79 | 3,425,079 | 2.79 |
| 9/13/2024 | 2.53 | 2.69 | 2.50 | 2.69 | 2,350,777 | 2.69 |