RealReal Inc / The (REAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.369.102 |
4,81%
|
11,30
|
11,26
|
11,83
|
11,66
|
| 24/07/2026 |
685.032 |
-2,20%
|
11,39
|
11,02
|
11,74
|
11,13
|
| 23/07/2026 |
1.842.313 |
0,22%
|
11,18
|
10,855
|
11,40
|
11,37
|
| 22/07/2026 |
1.673.452 |
-4,49%
|
11,92
|
11,215
|
11,95
|
11,37
|
| 21/07/2026 |
2.088.988 |
3,52%
|
11,54
|
11,509
|
12,00
|
11,92
|
| 20/07/2026 |
1.171.325 |
2,68%
|
11,23
|
11,12
|
11,58
|
11,51
|
| 17/07/2026 |
1.115.411 |
-1,54%
|
11,33
|
10,93
|
11,73
|
11,21
|
| 16/07/2026 |
2.018.858 |
1,24%
|
11,26
|
11,14
|
11,68
|
11,40
|
| 15/07/2026 |
2.950.376 |
3,49%
|
10,99
|
10,80
|
11,50
|
11,26
|
| 14/07/2026 |
1.213.120 |
1,87%
|
11,07
|
10,32
|
11,08
|
10,88
|
| 13/07/2026 |
1.395.895 |
0,94%
|
10,54
|
10,40
|
10,84
|
10,68
|
| 10/07/2026 |
845.978 |
0,47%
|
10,64
|
10,40
|
10,71
|
10,60
|
| 09/07/2026 |
784.404 |
0,81%
|
10,55
|
10,35
|
10,77
|
10,55
|
| 08/07/2026 |
2.160.905 |
-4,16%
|
10,67
|
10,035
|
10,91
|
10,47
|
| 07/07/2026 |
1.966.365 |
-4,67%
|
11,59
|
10,88
|
11,59
|
10,93
|
| 06/07/2026 |
1.355.966 |
-1,17%
|
11,8787
|
11,42
|
12,00
|
11,46
|
| 02/07/2026 |
2.154.878 |
-5,21%
|
12,29
|
11,395
|
12,29
|
11,58
|
| 01/07/2026 |
879.597 |
3,48%
|
11,74
|
11,7309
|
12,24
|
12,20
|
| 30/06/2026 |
1.415.602 |
-3,44%
|
12,39
|
11,68
|
12,39
|
11,79
|
| 29/06/2026 |
1.047.843 |
0,41%
|
12,25
|
12,01
|
12,48
|
12,21
|
| 26/06/2026 |
1.120.094 |
-2,37%
|
12,17
|
12,06
|
12,585
|
12,16
|
| 25/06/2026 |
3.712.075 |
-3,38%
|
12,95
|
12,275
|
13,255
|
12,43
|
| 24/06/2026 |
2.100.423 |
5,32%
|
12,27
|
12,25
|
13,14
|
12,86
|
| 23/06/2026 |
2.497.296 |
-0,93%
|
11,90
|
11,85
|
12,65
|
12,21
|
| 18/06/2026 |
3.365.382 |
9,31%
|
11,66
|
11,66
|
12,71
|
12,35
|
| 17/06/2026 |
1.592.691 |
0,88%
|
11,47
|
11,18
|
11,99
|
11,39
|
| 16/06/2026 |
1.089.512 |
2,30%
|
11,14
|
10,85
|
11,40
|
11,31
|
| 15/06/2026 |
2.112.025 |
7,73%
|
10,50
|
10,50
|
11,72
|
11,07
|
| 12/06/2026 |
1.332.347 |
4,47%
|
10,10
|
9,765
|
10,295
|
10,28
|
| 11/06/2026 |
1.196.611 |
7,90%
|
9,24
|
9,02
|
9,985
|
9,84
|
| 10/06/2026 |
1.541.294 |
-4,35%
|
9,48
|
9,105
|
9,55
|
9,12
|
| 09/06/2026 |
2.023.966 |
3,80%
|
9,33
|
8,94
|
9,688
|
9,54
|
| 08/06/2026 |
1.437.737 |
3,72%
|
9,06
|
8,81
|
9,35
|
9,20
|
| 05/06/2026 |
1.197.481 |
-2,26%
|
9,09
|
8,715
|
9,09
|
8,87
|
| 04/06/2026 |
1.190.728 |
-0,38%
|
9,17
|
8,91
|
9,365
|
9,08
|
| 03/06/2026 |
1.834.940 |
-6,69%
|
9,81
|
8,84
|
9,81
|
9,12
|
| 02/06/2026 |
1.333.518 |
0,88%
|
9,60
|
9,57
|
9,94
|
9,79
|
| 01/06/2026 |
1.737.969 |
0,62%
|
9,6688
|
9,35
|
9,79
|
9,70
|
| 29/05/2026 |
1.317.374 |
-1,73%
|
9,80
|
9,405
|
9,80
|
9,64
|
| 28/05/2026 |
1.750.521 |
1,98%
|
9,62
|
9,42
|
9,935
|
9,81
|
| 27/05/2026 |
1.719.850 |
1,26%
|
9,5806
|
9,43
|
9,91
|
9,62
|
| 26/05/2026 |
2.164.510 |
3,26%
|
9,26
|
9,26
|
9,82
|
9,50
|
| 22/05/2026 |
1.152.781 |
-0,81%
|
9,39
|
9,05
|
9,41
|
9,20
|
| 21/05/2026 |
1.828.936 |
-1,80%
|
9,41
|
9,02
|
9,49
|
9,27
|
| 20/05/2026 |
2.719.620 |
5,24%
|
9,08
|
8,69
|
9,66
|
9,44
|
| 19/05/2026 |
1.771.376 |
-5,34%
|
9,36
|
8,89
|
9,46
|
8,97
|
| 18/05/2026 |
1.913.080 |
4,42%
|
9,10
|
9,08
|
9,64
|
9,46
|
| 15/05/2026 |
1.067.480 |
-3,82%
|
9,09
|
8,93
|
9,405
|
9,06
|
| 14/05/2026 |
1.359.187 |
-0,64%
|
9,46
|
9,21
|
9,664
|
9,35
|
| 13/05/2026 |
2.217.792 |
0,64%
|
9,4289
|
8,929
|
9,695
|
9,41
|
| 12/05/2026 |
3.691.600 |
-6,22%
|
9,9831
|
9,15
|
9,9831
|
9,35
|
| 11/05/2026 |
3.007.214 |
-2,05%
|
10,28
|
9,76
|
10,28
|
9,97
|
| 08/05/2026 |
9.185.895 |
-17,66%
|
11,48
|
9,26
|
11,48
|
10,26
|
| 07/05/2026 |
4.969.346 |
-4,92%
|
13,12
|
12,16
|
13,39
|
12,40
|
| 06/05/2026 |
1.703.944 |
2,20%
|
13,13
|
12,82
|
13,2272
|
13,00
|
| 05/05/2026 |
2.436.987 |
-1,01%
|
13,16
|
12,675
|
13,39
|
12,72
|
| 04/05/2026 |
4.821.018 |
9,22%
|
12,00
|
11,6849
|
12,875
|
12,85
|
| 01/05/2026 |
1.289.545 |
-1,01%
|
11,86
|
11,58
|
12,03
|
11,77
|
| 30/04/2026 |
859.783 |
1,06%
|
11,892
|
11,59
|
11,99
|
11,89
|
| 29/04/2026 |
1.670.540 |
-0,09%
|
11,78
|
11,525
|
12,00
|
11,77
|
| 28/04/2026 |
1.098.317 |
1,03%
|
11,58
|
11,225
|
11,85
|
11,78
|
| 27/04/2026 |
482.077 |
-1,47%
|
12,27
|
11,66
|
12,77
|
11,66
|
| 24/04/2026 |
1.297.959 |
-2,07%
|
12,58
|
12,06
|
12,6092
|
12,28
|
| 23/04/2026 |
1.886.611 |
2,45%
|
11,9144
|
11,9144
|
12,555
|
12,54
|
| 22/04/2026 |
1.414.202 |
5,43%
|
11,80
|
11,80
|
12,275
|
12,24
|
| 21/04/2026 |
1.826.555 |
-1,86%
|
11,88
|
11,535
|
12,90
|
11,61
|
| 20/04/2026 |
1.581.273 |
-2,07%
|
12,1784
|
11,53
|
12,33
|
11,83
|
| 17/04/2026 |
2.559.786 |
6,62%
|
11,45
|
11,45
|
12,465
|
12,08
|
| 16/04/2026 |
1.802.769 |
7,81%
|
10,80
|
10,625
|
11,4693
|
11,33
|
| 15/04/2026 |
776.106 |
-0,66%
|
10,60
|
10,33
|
10,83
|
10,50
|
| 14/04/2026 |
1.419.763 |
2,03%
|
10,60
|
10,43
|
10,80
|
10,57
|
| 13/04/2026 |
1.277.284 |
6,91%
|
9,48
|
9,45
|
10,375
|
10,36
|
| 10/04/2026 |
1.178.783 |
0,00%
|
9,55
|
9,55
|
9,875
|
9,69
|
| 09/04/2026 |
1.225.137 |
-4,68%
|
10,15
|
9,57
|
10,15
|
9,69
|
| 08/04/2026 |
1.836.177 |
10,20%
|
9,89
|
9,89
|
10,49
|
10,16
|
| 07/04/2026 |
1.699.679 |
-1,92%
|
9,20
|
9,00
|
9,41
|
9,22
|
| 06/04/2026 |
1.788.129 |
3,07%
|
9,21
|
9,18
|
9,64
|
9,40
|
| 02/04/2026 |
1.297.556 |
-1,72%
|
8,9986
|
8,77
|
9,32
|
9,12
|
| 01/04/2026 |
2.188.822 |
2,20%
|
9,19
|
9,02
|
9,415
|
9,28
|
| 31/03/2026 |
2.437.971 |
11,76%
|
8,32
|
8,32
|
9,18
|
9,08
|
| 30/03/2026 |
4.005.211 |
-5,25%
|
9,15
|
8,05
|
9,15
|
8,12
|
| 27/03/2026 |
1.813.463 |
-4,83%
|
8,78
|
8,475
|
9,02
|
8,57
|
| 26/03/2026 |
1.134.097 |
-1,59%
|
8,96
|
8,9475
|
9,27
|
9,00
|
| 25/03/2026 |
2.244.730 |
3,39%
|
9,27
|
8,725
|
9,27
|
9,15
|
| 24/03/2026 |
1.658.500 |
-5,15%
|
9,23
|
8,78
|
9,355
|
8,85
|
| 23/03/2026 |
2.200.972 |
7,93%
|
8,64
|
8,64
|
9,61
|
9,33
|
| 20/03/2026 |
2.056.431 |
-6,29%
|
9,1895
|
8,58
|
9,235
|
8,64
|
| 19/03/2026 |
2.272.333 |
-2,33%
|
9,26
|
9,123
|
9,46
|
9,22
|
| 18/03/2026 |
1.375.278 |
-4,93%
|
9,85
|
9,34
|
9,90
|
9,44
|
| 17/03/2026 |
1.872.790 |
1,53%
|
9,96
|
9,895
|
10,23
|
9,94
|
| 16/03/2026 |
1.916.342 |
2,41%
|
9,97
|
9,72
|
10,02
|
9,79
|
| 13/03/2026 |
2.298.225 |
-4,11%
|
10,20
|
9,44
|
10,205
|
9,56
|
| 12/03/2026 |
2.561.752 |
-0,70%
|
9,92
|
9,635
|
10,0389
|
9,97
|
| 11/03/2026 |
4.057.040 |
-5,63%
|
10,60
|
9,81
|
10,64
|
10,04
|
| 10/03/2026 |
2.140.748 |
-2,02%
|
10,75
|
10,64
|
11,095
|
10,65
|
| 09/03/2026 |
1.907.428 |
-3,98%
|
10,91
|
10,29
|
10,98
|
10,87
|
| 06/03/2026 |
1.140.162 |
-0,57%
|
11,05
|
10,91
|
11,37
|
11,31
|
| 05/03/2026 |
2.127.332 |
-6,27%
|
12,05
|
11,01
|
12,06
|
11,37
|
| 04/03/2026 |
2.018.491 |
4,30%
|
11,90
|
11,76
|
12,40
|
12,13
|
| 03/03/2026 |
3.367.228 |
-2,02%
|
11,49
|
10,77
|
11,705
|
11,63
|
