The RealReal Inc. Common Stockのデータ

The RealReal Inc. Common Stockの基本情報

名前 The RealReal Inc. Common Stock
ティッカー REAL
国 United States
上場年 2019.0
セクター Consumer Services

The RealReal Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.51 27.06 27.72 28.56 2135800.0 28.56
2021-02-12 27.68 26.0 26.25 27.43 1856400.0 27.43
2021-02-11 26.5 25.3 25.62 26.46 2384700.0 26.46
2021-02-10 26.1 24.84 25.09 25.33 1713500.0 25.33
2021-02-09 25.5 24.26 24.27 25.04 2455300.0 25.04
2021-02-08 24.6 23.3 24.11 24.3 1772000.0 24.3
2021-02-05 25.49 23.92 25.28 24.06 2358800.0 24.06
2021-02-04 25.0 24.1 24.53 24.98 1375700.0 24.98
2021-02-03 24.86 23.99 24.31 24.4 1668600.0 24.4
2021-02-02 24.96 23.94 24.55 24.09 2041600.0 24.09
2021-02-01 24.46 22.59 23.91 24.06 3064400.0 24.06
2021-01-29 25.11 23.1 25.06 23.68 3605900.0 23.68
2021-01-28 27.38 22.75 23.3 25.06 8234300.0 25.06
2021-01-27 24.71 22.27 23.35 22.63 4098800.0 22.63
2021-01-26 25.99 24.02 25.9 24.2 2883800.0 24.2
2021-01-25 28.65 25.4 27.19 25.5 3557800.0 25.5
2021-01-22 27.97 26.51 27.46 27.29 1699900.0 27.29
2021-01-21 28.51 27.53 28.4 27.76 1829800.0 27.76
2021-01-20 29.3 27.36 28.26 28.05 2689500.0 28.05
2021-01-19 28.23 26.75 27.41 28.0 3831400.0 28.0
2021-01-15 27.46 25.11 27.11 27.25 4377900.0 27.25
2021-01-14 28.81 25.92 26.1 27.41 5774100.0 27.41
2021-01-13 26.3 25.01 26.3 25.75 2626500.0 25.75
2021-01-12 26.25 24.25 24.39 26.06 3206100.0 26.06
2021-01-11 24.61 22.92 23.51 24.3 2571200.0 24.3
2021-01-08 24.91 23.65 23.89 24.5 2942000.0 24.5
2021-01-07 23.69 22.64 23.37 23.5 4870200.0 23.5
2021-01-06 23.91 21.55 22.0 23.1 4321900.0 23.1
2021-01-05 22.75 20.7 20.7 21.99 1909200.0 21.99
2021-01-04 21.3 19.8 20.12 20.89 2819600.0 20.89
2020-12-31 20.51 19.45 20.19 19.54 1819100.0 19.54
2020-12-30 20.92 19.7 20.09 20.33 1343000.0 20.33
2020-12-29 20.89 19.91 20.84 20.01 1417400.0 20.01
2020-12-28 20.88 20.13 20.7 20.84 2135300.0 20.84
2020-12-24 20.8 19.71 20.11 20.28 874600.0 20.28
2020-12-23 21.8 19.51 21.8 20.3 3281000.0 20.3
2020-12-22 22.03 19.99 20.12 21.56 4623800.0 21.56
2020-12-21 19.96 18.5 18.7 19.55 2395200.0 19.55
2020-12-18 19.5 18.75 18.92 19.3 2712900.0 19.3
2020-12-17 20.0 18.11 18.38 19.09 4923300.0 19.09
2020-12-16 18.25 16.56 17.04 18.21 3566000.0 18.21
2020-12-15 17.39 15.8 15.95 17.3 3632300.0 17.3
2020-12-14 16.54 15.32 15.98 15.33 2268500.0 15.33
2020-12-11 16.08 15.52 15.81 15.69 1442700.0 15.69
2020-12-10 16.28 14.7 14.72 16.06 3075900.0 16.06
2020-12-09 15.27 14.61 15.16 14.91 1845900.0 14.91
2020-12-08 15.27 14.45 14.94 15.06 2010300.0 15.06
2020-12-07 15.64 14.58 14.58 14.9 2114900.0 14.9
2020-12-04 14.67 14.3 14.65 14.6 1440400.0 14.6
2020-12-03 15.1 14.37 14.53 14.46 2166500.0 14.46
2020-12-02 14.6 13.89 13.95 14.49 1217500.0 14.49
2020-12-01 14.41 13.68 14.04 14.29 1139200.0 14.29
2020-11-30 14.55 13.49 14.54 13.85 1297400.0 13.85
2020-11-27 14.63 14.07 14.41 14.54 466200.0 14.54
2020-11-25 14.55 13.92 14.15 14.3 1093100.0 14.3
2020-11-24 14.4 13.41 13.66 14.22 2468200.0 14.22
2020-11-23 13.65 12.78 13.05 13.44 2023600.0 13.44
2020-11-20 13.64 12.93 13.54 13.01 1058800.0 13.01
2020-11-19 13.62 13.14 13.28 13.44 1396500.0 13.44
2020-11-18 13.85 13.17 13.4 13.21 1522500.0 13.21
2020-11-17 13.51 12.7 13.15 13.29 2667900.0 13.29
2020-11-16 13.73 12.88 13.73 13.06 2394900.0 13.06
2020-11-13 13.9 13.06 13.9 13.29 1972300.0 13.29
2020-11-12 14.23 13.32 14.16 13.5 2563000.0 13.5
2020-11-11 14.91 14.1 14.51 14.2 2515100.0 14.2
2020-11-10 15.9 14.04 14.51 14.2 3245200.0 14.2
2020-11-09 17.15 15.47 16.04 16.25 2651000.0 16.25
2020-11-06 15.74 14.64 14.79 15.62 1428400.0 15.62
2020-11-05 15.26 14.13 14.17 15.04 1265600.0 15.04
2020-11-04 14.39 13.6 14.06 13.87 752700.0 13.87
2020-11-03 14.24 13.34 13.51 13.92 1211400.0 13.92
2020-11-02 13.56 12.7 12.96 13.19 1447600.0 13.19
2020-10-30 13.52 12.23 13.36 12.59 1493100.0 12.59
2020-10-29 13.81 12.85 13.18 13.63 913800.0 13.63
2020-10-28 13.55 13.06 13.52 13.15 862300.0 13.15
2020-10-27 14.14 13.66 13.84 13.76 482100.0 13.76
2020-10-26 14.53 13.49 14.29 13.86 902700.0 13.86
2020-10-23 14.55 13.52 14.22 14.5 807400.0 14.5
2020-10-22 14.07 13.36 13.7 14.0 872500.0 14.0
2020-10-21 14.14 13.6 14.1 13.72 699000.0 13.72
2020-10-20 14.44 13.82 14.1 14.1 1061100.0 14.1
2020-10-19 14.81 14.02 14.54 14.08 830900.0 14.08
2020-10-16 15.43 14.11 15.26 14.27 1909200.0 14.27
2020-10-15 15.57 14.59 15.26 15.15 1398100.0 15.15
2020-10-14 16.07 15.09 16.01 15.65 1219600.0 15.65
2020-10-13 16.09 14.76 15.3 15.87 1009600.0 15.87
2020-10-12 15.73 15.14 15.58 15.36 1114800.0 15.36
2020-10-09 15.91 15.38 15.81 15.5 831900.0 15.5
2020-10-08 16.05 15.45 16.0 15.58 929800.0 15.58
2020-10-07 16.02 15.54 15.61 15.81 707500.0 15.81
2020-10-06 16.32 15.11 16.15 15.25 1340900.0 15.25
2020-10-05 16.5 15.16 15.43 16.0 2520000.0 16.0
2020-10-02 15.25 14.22 14.39 14.75 654000.0 14.75
2020-10-01 14.95 14.33 14.69 14.91 1392700.0 14.91
2020-09-30 15.53 14.4 15.22 14.47 1454700.0 14.47
2020-09-29 15.62 14.88 15.54 15.21 972600.0 15.21
2020-09-28 16.04 15.39 15.74 15.47 1132800.0 15.47
2020-09-25 15.73 15.21 15.48 15.36 786700.0 15.36
2020-09-24 15.84 15.14 15.51 15.35 1010800.0 15.35
2020-09-23 16.59 15.74 16.4 15.76 870700.0 15.76
2020-09-22 16.62 15.49 16.13 16.51 1071800.0 16.51
2020-09-21 16.06 15.39 16.01 15.86 1096200.0 15.86
2020-09-18 16.63 15.56 16.63 16.41 2910000.0 16.41
2020-09-17 16.64 15.68 16.0 16.43 1205600.0 16.43
2020-09-16 16.87 16.13 16.6 16.27 1120300.0 16.27
2020-09-15 17.13 16.29 16.41 16.5 1133600.0 16.5
2020-09-14 16.51 15.24 15.24 16.33 1295700.0 16.33
2020-09-11 15.59 14.97 15.43 15.05 1367000.0 15.05
2020-09-10 16.54 15.15 15.78 15.2 1306300.0 15.2
2020-09-09 15.83 14.77 15.25 15.73 1989700.0 15.73
2020-09-08 15.4 14.63 14.7 15.1 1634000.0 15.1
2020-09-04 15.97 14.52 15.88 15.26 1669500.0 15.26
2020-09-03 16.57 15.48 16.57 15.64 1259400.0 15.64
2020-09-02 17.39 16.44 17.07 16.76 1511500.0 16.76
2020-09-01 17.17 15.67 15.75 16.93 1704000.0 16.93
2020-08-31 16.64 15.43 16.36 16.06 2344000.0 16.06
2020-08-28 16.86 16.26 16.63 16.36 1003700.0 16.36
2020-08-27 17.37 16.31 17.0 16.47 1558400.0 16.47
2020-08-26 17.72 17.0 17.59 17.03 1382700.0 17.03
2020-08-25 17.85 16.6 17.34 17.43 3438900.0 17.43
2020-08-24 17.71 16.84 17.25 17.51 2745800.0 17.51
2020-08-21 18.12 16.91 16.99 17.67 1663200.0 17.67
2020-08-20 17.85 17.12 17.18 17.57 774200.0 17.57
2020-08-19 17.86 17.06 17.52 17.42 1206000.0 17.42
2020-08-18 18.13 16.45 16.5 17.57 2525000.0 17.57
2020-08-17 16.94 16.48 16.83 16.51 1082900.0 16.51
2020-08-14 17.0 16.4 16.85 16.83 1561600.0 16.83
2020-08-13 17.17 16.31 16.61 16.87 2617000.0 16.87
2020-08-12 16.75 16.06 16.25 16.6 3027800.0 16.6
2020-08-11 17.69 15.77 15.85 16.51 4905400.0 16.51
2020-08-10 15.6 14.8 15.03 15.56 1464000.0 15.56
2020-08-07 15.94 14.19 14.46 14.98 3939800.0 14.98
2020-08-06 15.24 14.41 14.82 15.08 2486300.0 15.08
2020-08-05 15.11 14.31 14.85 14.7 1454600.0 14.7
2020-08-04 15.4 14.34 14.4 14.71 2840400.0 14.71
2020-08-03 14.45 13.42 13.83 14.4 1527900.0 14.4
2020-07-31 14.14 13.16 13.62 13.64 1467300.0 13.64
2020-07-30 13.76 13.02 13.68 13.68 1244100.0 13.68
2020-07-29 14.06 13.29 13.36 13.93 707100.0 13.93
2020-07-28 13.69 13.02 13.69 13.23 1294600.0 13.23
2020-07-27 13.93 13.07 13.24 13.83 1752600.0 13.83
2020-07-24 13.74 13.05 13.71 13.17 1340800.0 13.17
2020-07-23 14.84 13.63 14.15 13.94 1919400.0 13.94
2020-07-22 14.63 14.03 14.35 14.35 580800.0 14.35
2020-07-21 14.61 13.97 14.5 14.46 2227100.0 14.46
2020-07-20 14.6 13.6 13.77 14.35 2433200.0 14.35
2020-07-17 13.92 13.26 13.52 13.59 2735900.0 13.59
2020-07-16 13.5 12.43 12.61 13.48 2354100.0 13.48
2020-07-15 13.0 12.3 12.71 12.87 2871100.0 12.87
2020-07-14 12.34 11.54 12.25 12.01 2653600.0 12.01
2020-07-13 13.92 12.24 13.92 12.32 2239800.0 12.32
2020-07-10 14.44 13.34 14.33 13.77 1931300.0 13.77
2020-07-09 15.27 14.16 15.05 14.3 1540800.0 14.3
2020-07-08 15.11 14.09 14.45 15.1 6246300.0 15.1
2020-07-07 14.97 14.05 14.1 14.48 2919300.0 14.48
2020-07-06 14.45 13.6 14.2 14.25 1490200.0 14.25
2020-07-02 14.34 13.89 14.25 14.06 1098400.0 14.06
2020-07-01 14.06 12.83 12.89 13.99 1571600.0 13.99
2020-06-30 12.9 12.33 12.87 12.79 3304600.0 12.79
2020-06-29 13.69 12.62 13.48 12.83 2013200.0 12.83
2020-06-26 14.5 13.21 14.4 13.4 3624800.0 13.4
2020-06-25 14.41 13.63 13.85 14.4 2608500.0 14.4
2020-06-24 15.2 13.81 14.65 13.96 2172600.0 13.96
2020-06-23 15.0 14.56 14.63 14.89 2409300.0 14.89
2020-06-22 14.5 13.78 13.93 14.48 2059300.0 14.48
2020-06-19 14.94 13.92 14.62 13.95 2250800.0 13.95
2020-06-18 14.7 13.64 13.94 14.03 2600300.0 14.03
2020-06-17 14.31 13.52 13.66 14.17 2296100.0 14.17
2020-06-16 14.07 13.23 13.84 13.57 1881800.0 13.57
2020-06-15 13.27 11.81 12.07 13.15 2267500.0 13.15
2020-06-12 13.08 11.97 13.08 12.54 2282100.0 12.54
2020-06-11 13.92 11.61 13.51 12.06 6154300.0 12.06
2020-06-10 14.95 13.82 14.77 13.94 5683900.0 13.94
2020-06-09 15.84 15.23 15.27 15.37 2867300.0 15.37
2020-06-08 15.53 14.94 15.22 15.0 3038100.0 15.0
2020-06-05 15.81 14.29 15.5 14.44 1933800.0 14.44
2020-06-04 15.11 13.99 14.11 14.78 1462300.0 14.78
2020-06-03 14.85 13.74 14.04 14.7 1532100.0 14.7
2020-06-02 14.02 13.46 13.99 13.81 1281900.0 13.81
2020-06-01 14.16 13.23 13.36 13.88 1574800.0 13.88
2020-05-29 13.93 13.1 13.52 13.41 2038100.0 13.41
2020-05-28 14.5 13.37 14.3 13.51 1174900.0 13.51
2020-05-27 14.22 12.71 13.38 14.07 1476600.0 14.07
2020-05-26 13.75 12.88 12.88 13.06 1134500.0 13.06
2020-05-22 12.58 12.17 12.5 12.49 759900.0 12.49
2020-05-21 12.88 11.91 12.29 12.52 1012200.0 12.52
2020-05-20 13.01 12.12 12.69 12.31 958700.0 12.31
2020-05-19 12.61 11.75 12.16 12.44 1674100.0 12.44
2020-05-18 13.15 11.7 13.0 12.17 2397300.0 12.17
2020-05-15 12.54 11.62 11.8 12.51 2463100.0 12.51
2020-05-14 12.52 11.43 12.29 12.03 1697400.0 12.03
2020-05-13 12.94 12.19 12.64 12.63 1938300.0 12.63
2020-05-12 13.35 12.69 13.0 12.77 1046200.0 12.77
2020-05-11 14.24 12.6 14.24 12.81 2183900.0 12.81
2020-05-08 14.0 12.96 13.01 13.92 1571600.0 13.92
2020-05-07 13.1 11.91 11.99 12.81 2913900.0 12.81
2020-05-06 12.24 11.75 12.2 11.82 2039000.0 11.82
2020-05-05 12.49 11.75 12.14 12.12 1642700.0 12.12
2020-05-04 11.8 11.08 11.55 11.66 1798100.0 11.66
2020-05-01 12.11 11.13 11.39 11.91 1641500.0 11.91
2020-04-30 12.51 11.46 12.39 11.74 1329000.0 11.74
2020-04-29 12.59 11.4 11.55 12.47 3747300.0 12.47
2020-04-28 12.36 10.92 12.01 11.2 2116300.0 11.2
2020-04-27 12.92 10.18 10.33 11.66 5492600.0 11.66
2020-04-24 10.38 9.44 9.55 10.11 1711200.0 10.11
2020-04-23 9.78 9.1 9.59 9.43 1380500.0 9.43
2020-04-22 9.82 9.35 9.5 9.54 1590800.0 9.54
2020-04-21 10.38 9.53 9.66 9.55 1939400.0 9.55
2020-04-20 11.14 9.82 9.89 9.88 2944500.0 9.88
2020-04-17 10.37 9.24 9.57 10.15 3474200.0 10.15
2020-04-16 9.29 8.29 8.7 9.22 3851300.0 9.22
2020-04-15 8.76 7.52 7.71 8.67 2684400.0 8.67
2020-04-14 8.18 7.29 8.06 7.99 3651500.0 7.99
2020-04-13 8.39 7.73 8.16 8.0 1284900.0 8.0
2020-04-09 9.44 7.96 8.66 8.16 2102700.0 8.16
2020-04-08 8.87 7.15 7.44 8.75 2491000.0 8.75
2020-04-07 7.96 7.04 7.1 7.48 2052300.0 7.48
2020-04-06 7.45 6.52 6.67 6.62 1911300.0 6.62
2020-04-03 6.82 6.2 6.6 6.4 1550800.0 6.4
2020-04-02 7.36 6.36 6.46 6.95 1023500.0 6.95
2020-04-01 6.94 6.26 6.7 6.56 1415400.0 6.56
2020-03-31 7.97 6.81 7.35 7.01 1610800.0 7.01
2020-03-30 7.65 7.05 7.35 7.36 1160400.0 7.36
2020-03-27 7.55 7.02 7.39 7.31 2144600.0 7.31
2020-03-26 7.77 6.98 6.98 7.66 2304300.0 7.66
2020-03-25 7.2 5.67 5.8 6.95 5839000.0 6.95
2020-03-24 6.37 5.42 5.94 5.75 4079200.0 5.75
2020-03-23 7.5 5.21 7.5 5.46 4804100.0 5.46
2020-03-20 8.51 7.25 8.15 7.56 6286400.0 7.56
2020-03-19 8.85 7.92 7.96 8.08 1582900.0 8.08
2020-03-18 8.19 6.76 7.07 8.02 2896900.0 8.02
2020-03-17 7.99 5.61 6.56 7.58 3568900.0 7.58
2020-03-16 7.4 5.0 7.4 6.47 2821500.0 6.47
2020-03-13 9.73 8.13 9.5 8.7 3508600.0 8.7
2020-03-12 10.15 8.43 10.15 8.81 4159800.0 8.81
2020-03-11 12.18 11.19 12.18 11.39 1969000.0 11.39
2020-03-10 12.71 11.97 12.61 12.55 1653300.0 12.55
2020-03-09 12.2 11.3 12.0 12.14 1482300.0 12.14
2020-03-06 13.11 12.46 12.46 13.01 1818300.0 13.01
2020-03-05 13.49 12.32 13.13 13.0 2305500.0 13.0
2020-03-04 14.0 13.27 13.94 13.43 1922200.0 13.43
2020-03-03 14.8 12.97 14.22 13.59 2273600.0 13.59
2020-03-02 14.61 13.54 14.0 14.21 2549300.0 14.21
2020-02-28 14.09 12.87 13.5 13.99 3542700.0 13.99
2020-02-27 14.85 13.68 14.45 13.86 2985200.0 13.86
2020-02-26 15.41 13.31 13.36 14.95 5707800.0 14.95
2020-02-25 15.21 14.2 15.09 14.97 3356800.0 14.97
2020-02-24 15.67 14.81 15.0 14.95 2515100.0 14.95
2020-02-21 16.92 15.44 16.15 15.9 4241100.0 15.9
2020-02-20 15.8 15.19 15.41 15.6 1118800.0 15.6
2020-02-19 15.87 14.26 15.08 15.53 1609000.0 15.53
2020-02-18 15.75 15.15 15.19 15.24 895000.0 15.24