RealReal Inc / The (REAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
914 591 |
-1,71%
|
11,15
|
10,855
|
11,28
|
10,93
|
| 25/08/2026 |
1 321 749 |
-1,33%
|
11,35
|
10,95
|
11,36
|
11,12
|
| 24/08/2026 |
1 598 518 |
1,39%
|
11,15
|
10,87
|
11,33
|
11,27
|
| 21/08/2026 |
4 414 806 |
-4,55%
|
11,79
|
10,615
|
11,79
|
11,12
|
| 20/08/2026 |
1 162 227 |
-1,10%
|
11,60
|
11,36
|
11,82
|
11,65
|
| 19/08/2026 |
1 600 407 |
6,56%
|
11,15
|
10,98
|
11,92
|
11,78
|
| 18/08/2026 |
1 382 817 |
-0,27%
|
11,1397
|
10,97
|
11,22
|
11,05
|
| 17/08/2026 |
2 217 739 |
-2,81%
|
11,45
|
10,6905
|
11,45
|
11,08
|
| 14/08/2026 |
1 543 598 |
4,25%
|
11,08
|
10,7926
|
11,57
|
11,40
|
| 13/08/2026 |
1 753 197 |
-2,06%
|
11,24
|
10,87
|
11,28
|
10,94
|
| 12/08/2026 |
1 336 170 |
-5,13%
|
12,02
|
11,14
|
12,02
|
11,17
|
| 11/08/2026 |
1 165 969 |
-0,92%
|
12,00
|
11,77
|
12,24
|
11,80
|
| 10/08/2026 |
2 353 312 |
-3,54%
|
12,3294
|
11,85
|
12,63
|
11,91
|
| 07/08/2026 |
7 119 111 |
-3,88%
|
13,86
|
12,21
|
14,00
|
12,30
|
| 06/08/2026 |
3 707 798 |
1,07%
|
12,63
|
12,04
|
12,935
|
12,77
|
| 05/08/2026 |
1 795 024 |
-0,51%
|
12,75
|
12,415
|
13,16
|
12,65
|
| 04/08/2026 |
1 537 355 |
1,52%
|
12,62
|
12,50
|
13,09
|
12,72
|
| 03/08/2026 |
1 007 225 |
3,64%
|
12,10
|
12,10
|
12,645
|
12,53
|
| 31/07/2026 |
701 379 |
1,47%
|
11,69
|
11,87
|
12,215
|
12,09
|
| 30/07/2026 |
1 305 415 |
2,01%
|
11,8606
|
11,53
|
12,155
|
11,91
|
| 29/07/2026 |
1 154 516 |
-1,79%
|
11,82
|
11,60
|
12,355
|
11,69
|
| 28/07/2026 |
1 423 727 |
2,19%
|
11,66
|
11,26
|
11,97
|
11,93
|
| 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
|
