RealReal Inc / The (REAL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
3.730.334 |
-3,26%
|
12,26
|
11,36
|
12,26
|
11,87
|
| 27/02/2026 |
7.608.021 |
-1,17%
|
13,92
|
11,88
|
14,15
|
12,26
|
| 26/02/2026 |
5.084.121 |
3,08%
|
12,29
|
11,94
|
12,51
|
12,39
|
| 25/02/2026 |
2.961.509 |
3,53%
|
11,7501
|
11,40
|
12,155
|
12,02
|
| 24/02/2026 |
3.139.058 |
5,83%
|
11,0274
|
10,85
|
11,76
|
11,61
|
| 23/02/2026 |
2.448.761 |
-1,26%
|
11,10
|
10,55
|
11,10
|
10,97
|
| 20/02/2026 |
1.925.738 |
-0,45%
|
11,12
|
10,72
|
11,44
|
11,11
|
| 19/02/2026 |
1.411.428 |
-2,28%
|
11,39
|
10,865
|
11,39
|
11,16
|
| 18/02/2026 |
2.551.545 |
4,77%
|
10,90
|
10,83
|
11,58
|
11,42
|
| 17/02/2026 |
2.070.810 |
-4,80%
|
11,35
|
10,58
|
11,38
|
10,90
|
| 13/02/2026 |
2.643.387 |
6,51%
|
10,9103
|
10,72
|
11,61
|
11,45
|
| 12/02/2026 |
2.832.627 |
-9,13%
|
11,95
|
10,68
|
11,95
|
10,75
|
| 11/02/2026 |
1.744.619 |
-4,98%
|
12,55
|
11,77
|
12,679
|
11,83
|
| 10/02/2026 |
1.154.988 |
-3,57%
|
12,79
|
12,29
|
12,98
|
12,44
|
| 09/02/2026 |
1.144.941 |
-2,05%
|
12,8433
|
12,35
|
13,03
|
12,90
|
| 06/02/2026 |
1.357.697 |
4,22%
|
12,87
|
12,51
|
13,26
|
13,17
|
| 05/02/2026 |
2.823.108 |
-7,85%
|
13,385
|
12,395
|
13,57
|
12,57
|
| 04/02/2026 |
2.534.494 |
-5,87%
|
14,59
|
13,175
|
14,59
|
13,64
|
| 03/02/2026 |
1.459.936 |
-1,50%
|
14,89
|
14,1983
|
15,13
|
14,49
|
| 02/02/2026 |
1.957.961 |
0,27%
|
14,44
|
14,01
|
14,72
|
14,71
|
| 30/01/2026 |
1.608.037 |
-4,99%
|
15,3998
|
14,535
|
15,55
|
14,67
|
| 29/01/2026 |
981.835 |
0,98%
|
15,28
|
15,00
|
15,655
|
15,44
|
| 28/01/2026 |
2.049.259 |
-4,97%
|
15,788
|
15,14
|
16,50
|
15,29
|
| 27/01/2026 |
1.491.344 |
1,32%
|
15,94
|
15,40
|
16,14
|
16,09
|
| 26/01/2026 |
1.407.042 |
4,27%
|
15,22
|
15,0501
|
15,91
|
15,88
|
| 23/01/2026 |
1.974.047 |
-1,79%
|
16,08
|
15,20
|
16,36
|
15,22
|
| 22/01/2026 |
1.704.541 |
-2,05%
|
16,746
|
16,2014
|
17,3922
|
16,24
|
| 21/01/2026 |
4.215.361 |
3,69%
|
16,00
|
15,9587
|
16,71
|
16,58
|
| 20/01/2026 |
1.376.945 |
-3,62%
|
16,2159
|
15,92
|
16,73
|
15,99
|
| 16/01/2026 |
1.473.547 |
1,65%
|
16,49
|
15,90
|
16,66
|
16,59
|
| 15/01/2026 |
1.786.493 |
-1,45%
|
16,66
|
16,2646
|
16,97
|
16,32
|
| 14/01/2026 |
1.305.221 |
-1,78%
|
16,8011
|
16,28
|
17,25
|
16,60
|
| 13/01/2026 |
1.369.991 |
1,14%
|
16,71
|
16,48
|
16,99
|
16,90
|
| 12/01/2026 |
1.634.777 |
1,58%
|
16,216
|
15,96
|
16,90
|
16,71
|
| 09/01/2026 |
1.710.281 |
0,74%
|
16,36
|
15,6937
|
16,50
|
16,45
|
| 08/01/2026 |
3.344.682 |
-0,73%
|
16,31
|
16,16
|
16,71
|
16,33
|
| 07/01/2026 |
1.606.922 |
0,49%
|
16,37
|
16,03
|
16,66
|
16,45
|
| 06/01/2026 |
1.902.187 |
4,47%
|
15,73
|
15,445
|
16,715
|
16,37
|
| 05/01/2026 |
1.472.074 |
-0,82%
|
15,8002
|
15,20
|
16,22
|
15,67
|
| 02/01/2026 |
1.704.066 |
0,13%
|
16,19
|
15,19
|
16,19
|
15,80
|
| 31/12/2025 |
1.616.326 |
-1,87%
|
16,02
|
15,605
|
16,11
|
15,78
|
| 30/12/2025 |
1.876.464 |
-1,71%
|
16,45
|
15,78
|
16,7399
|
15,78
|
| 29/12/2025 |
1.616.413 |
0,93%
|
16,26
|
15,805
|
16,40
|
16,36
|
| 26/12/2025 |
1.071.856 |
-0,15%
|
16,20
|
15,9075
|
16,408
|
16,21
|
| 24/12/2025 |
953.988 |
4,31%
|
15,72
|
15,41
|
16,33
|
16,235
|
| 23/12/2025 |
1.378.255 |
-1,14%
|
15,73
|
15,13
|
15,89
|
15,56
|
| 22/12/2025 |
1.469.936 |
1,39%
|
15,60
|
15,44
|
15,87
|
15,74
|
| 19/12/2025 |
1.964.912 |
-1,18%
|
15,79
|
15,42
|
16,04
|
15,525
|
| 18/12/2025 |
2.643.459 |
6,80%
|
14,88
|
14,77
|
16,08
|
15,71
|
| 17/12/2025 |
2.608.147 |
0,96%
|
14,63
|
14,29
|
15,45
|
14,71
|
| 16/12/2025 |
1.471.378 |
3,70%
|
14,06
|
14,06
|
14,99
|
14,56
|
| 15/12/2025 |
1.601.779 |
-2,16%
|
14,99
|
14,02
|
15,00
|
14,04
|
| 12/12/2025 |
2.671.216 |
0,56%
|
14,37
|
14,232
|
14,99
|
14,34
|
| 11/12/2025 |
1.298.063 |
-2,66%
|
14,626
|
14,16
|
14,88
|
14,26
|
| 10/12/2025 |
1.420.437 |
3,10%
|
14,21
|
14,02
|
14,71
|
14,65
|
| 09/12/2025 |
1.423.629 |
1,21%
|
13,89
|
13,89
|
14,50
|
14,21
|
| 08/12/2025 |
1.488.928 |
-0,50%
|
13,98
|
13,91
|
14,49
|
14,04
|
| 05/12/2025 |
1.786.619 |
-1,62%
|
14,24
|
13,89
|
14,50
|
13,98
|
| 04/12/2025 |
1.446.162 |
0,35%
|
14,03
|
13,99
|
14,53
|
14,21
|
| 03/12/2025 |
1.670.221 |
0,43%
|
14,19
|
14,0276
|
14,5799
|
14,16
|
| 02/12/2025 |
1.599.581 |
-0,21%
|
14,1908
|
13,965
|
14,282
|
14,10
|
