RealReal Inc / The (REAL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.387.096 |
-2,52%
|
14,27
|
13,84
|
14,50
|
14,13
|
| 28/11/2025 |
1.044.919 |
0,28%
|
14,78
|
14,25
|
14,78
|
14,48
|
| 26/11/2025 |
2.120.682 |
0,07%
|
14,8433
|
14,38
|
14,885
|
14,49
|
| 25/11/2025 |
3.287.500 |
8,06%
|
13,67
|
13,4603
|
14,66
|
14,48
|
| 24/11/2025 |
1.508.090 |
-0,89%
|
13,74
|
13,22
|
13,805
|
13,40
|
| 21/11/2025 |
3.380.606 |
3,37%
|
13,19
|
12,445
|
13,64
|
13,52
|
| 20/11/2025 |
1.492.893 |
-1,17%
|
13,47
|
12,905
|
13,7699
|
13,07
|
| 19/11/2025 |
2.636.981 |
-3,29%
|
13,75
|
13,085
|
13,8182
|
13,21
|
| 18/11/2025 |
2.151.129 |
-3,70%
|
13,8094
|
13,60
|
14,58
|
13,66
|
| 17/11/2025 |
2.249.045 |
2,35%
|
13,73
|
13,6301
|
14,55
|
14,18
|
| 14/11/2025 |
2.089.142 |
-3,01%
|
13,74
|
13,65
|
14,48
|
13,85
|
| 13/11/2025 |
3.741.636 |
-3,32%
|
14,57
|
13,92
|
15,29
|
14,28
|
| 12/11/2025 |
6.196.529 |
-4,59%
|
15,41
|
14,47
|
16,23
|
14,77
|
| 11/11/2025 |
16.877.827 |
38,27%
|
12,99
|
12,80
|
15,555
|
15,48
|
| 10/11/2025 |
4.999.811 |
2,00%
|
11,2283
|
10,99
|
11,535
|
11,21
|
| 07/11/2025 |
2.109.927 |
1,48%
|
10,65
|
10,49
|
11,255
|
10,99
|
| 06/11/2025 |
1.908.327 |
-6,01%
|
11,60
|
10,71
|
11,60
|
10,82
|
| 05/11/2025 |
2.096.750 |
2,50%
|
12,00
|
11,47
|
12,22
|
11,48
|
| 04/11/2025 |
1.942.853 |
-6,21%
|
11,7903
|
11,16
|
11,84
|
11,19
|
| 03/11/2025 |
2.062.544 |
-2,54%
|
12,06
|
11,795
|
12,4986
|
11,91
|
| 31/10/2025 |
1.959.018 |
0,16%
|
12,42
|
11,98
|
12,42
|
12,21
|
| 30/10/2025 |
3.796.175 |
-0,90%
|
12,48
|
11,89
|
12,838
|
12,18
|
| 29/10/2025 |
1.683.796 |
-2,54%
|
12,66
|
12,11
|
12,80
|
12,29
|
| 28/10/2025 |
1.671.901 |
2,35%
|
12,01
|
12,01
|
12,81
|
12,61
|
| 27/10/2025 |
2.053.010 |
1,90%
|
12,17
|
12,14
|
12,6799
|
12,32
|
| 24/10/2025 |
2.061.398 |
0,33%
|
12,30
|
11,995
|
12,36
|
12,09
|
| 23/10/2025 |
1.725.318 |
2,25%
|
11,76
|
11,56
|
12,12
|
12,05
|
| 22/10/2025 |
2.092.273 |
-3,00%
|
11,96
|
11,58
|
12,05
|
11,785
|
| 21/10/2025 |
3.452.058 |
3,76%
|
11,82
|
11,775
|
12,47
|
12,15
|
| 20/10/2025 |
4.707.835 |
14,13%
|
10,60
|
10,60
|
12,10
|
11,71
|
| 17/10/2025 |
1.419.065 |
-1,30%
|
10,50
|
10,06
|
10,50
|
10,26
|
| 16/10/2025 |
1.455.455 |
-1,33%
|
10,61
|
10,345
|
10,96
|
10,395
|
| 15/10/2025 |
1.651.170 |
2,18%
|
10,62
|
10,335
|
10,98
|
10,53
|
| 14/10/2025 |
1.374.645 |
1,33%
|
10,00
|
9,87
|
10,62
|
10,32
|
| 13/10/2025 |
1.924.416 |
7,73%
|
9,60
|
9,60
|
10,19
|
10,18
|
| 10/10/2025 |
2.558.447 |
-7,58%
|
10,35
|
9,44
|
10,35
|
9,45
|
| 09/10/2025 |
2.339.198 |
-2,57%
|
10,31
|
10,065
|
10,54
|
10,22
|
| 08/10/2025 |
1.349.545 |
1,06%
|
10,47
|
10,18
|
10,57
|
10,49
|
| 07/10/2025 |
2.234.586 |
2,01%
|
10,31
|
9,925
|
10,499
|
10,39
|
| 06/10/2025 |
1.829.982 |
-7,33%
|
10,99
|
10,135
|
11,11
|
10,185
|
| 03/10/2025 |
2.407.346 |
-1,61%
|
11,25
|
10,895
|
11,785
|
10,99
|
| 02/10/2025 |
2.164.001 |
4,98%
|
10,87
|
10,53
|
11,245
|
11,17
|
| 01/10/2025 |
1.523.204 |
0,19%
|
10,7094
|
10,46
|
10,82
|
10,64
|
| 30/09/2025 |
1.459.158 |
-0,98%
|
10,68
|
10,405
|
10,875
|
10,63
|
| 29/09/2025 |
2.185.986 |
3,66%
|
10,46
|
10,3837
|
10,79
|
10,74
|
| 26/09/2025 |
2.197.990 |
2,85%
|
10,09
|
9,69
|
10,385
|
10,37
|
| 25/09/2025 |
1.447.070 |
0,10%
|
9,8301
|
9,82
|
10,31
|
10,09
|
| 24/09/2025 |
2.001.422 |
-4,08%
|
10,59
|
9,975
|
10,59
|
10,09
|
| 23/09/2025 |
2.262.262 |
-1,96%
|
10,7583
|
10,51
|
11,17
|
10,53
|
| 22/09/2025 |
1.851.204 |
-1,38%
|
10,85
|
10,43
|
10,90
|
10,74
|
| 19/09/2025 |
2.388.591 |
1,59%
|
10,78
|
10,15
|
10,925
|
10,89
|
| 18/09/2025 |
2.373.319 |
2,73%
|
10,64
|
10,39
|
10,948
|
10,71
|
| 17/09/2025 |
2.178.884 |
3,28%
|
9,92
|
9,92
|
10,515
|
10,45
|
| 16/09/2025 |
2.664.470 |
0,55%
|
9,98
|
9,83
|
10,25
|
10,07
|
| 15/09/2025 |
3.476.413 |
5,83%
|
9,81
|
9,44
|
10,35
|
10,00
|
| 12/09/2025 |
2.469.659 |
0,45%
|
9,40
|
9,18
|
9,825
|
9,44
|
| 11/09/2025 |
4.425.021 |
5,85%
|
9,0283
|
8,96
|
9,50
|
9,40
|
| 10/09/2025 |
3.209.082 |
6,69%
|
8,3004
|
8,3001
|
9,08
|
8,88
|
| 09/09/2025 |
1.435.303 |
0,79%
|
8,2682
|
8,02
|
8,34
|
8,30
|
| 08/09/2025 |
2.203.570 |
-5,08%
|
8,66
|
8,135
|
8,79
|
8,23
|
| 05/09/2025 |
1.944.783 |
-0,12%
|
8,74
|
8,42
|
8,8563
|
8,67
|
| 04/09/2025 |
3.630.966 |
4,83%
|
8,36
|
8,2662
|
8,72
|
8,68
|
| 03/09/2025 |
3.236.386 |
8,24%
|
7,61
|
7,61
|
8,29
|
8,28
|
| 02/09/2025 |
1.546.268 |
0,26%
|
7,4001
|
7,3008
|
7,65
|
7,65
|
| 29/08/2025 |
2.372.951 |
-2,18%
|
7,85
|
7,595
|
7,93
|
7,63
|
| 28/08/2025 |
1.880.531 |
2,16%
|
7,66
|
7,645
|
8,00
|
7,80
|
| 27/08/2025 |
2.122.971 |
0,93%
|
7,58
|
7,47
|
7,82
|
7,63
|
| 26/08/2025 |
1.533.939 |
4,06%
|
7,249
|
7,23
|
7,58
|
7,56
|
| 25/08/2025 |
1.505.437 |
-4,53%
|
7,4516
|
7,24
|
7,61
|
7,27
|
| 22/08/2025 |
2.646.299 |
-0,26%
|
7,64
|
7,3192
|
7,7487
|
7,61
|
| 21/08/2025 |
3.922.783 |
-6,16%
|
7,66
|
7,45
|
7,89
|
7,62
|
| 20/08/2025 |
1.501.689 |
2,92%
|
7,83
|
7,58
|
8,17
|
8,12
|
| 19/08/2025 |
1.141.177 |
-2,05%
|
8,10
|
7,82
|
8,1874
|
7,88
|
| 18/08/2025 |
1.842.701 |
4,01%
|
7,62
|
7,62
|
8,07
|
8,04
|
| 15/08/2025 |
1.888.491 |
-1,78%
|
7,83
|
7,665
|
7,945
|
7,73
|
| 14/08/2025 |
2.508.859 |
0,90%
|
7,55
|
7,535
|
8,005
|
7,87
|
| 13/08/2025 |
2.754.153 |
1,96%
|
7,72
|
7,48
|
7,93
|
7,80
|
| 12/08/2025 |
5.225.855 |
16,62%
|
6,66
|
6,52
|
7,695
|
7,65
|
| 11/08/2025 |
4.216.783 |
2,27%
|
6,5498
|
6,44
|
6,80
|
6,56
|
| 08/08/2025 |
10.960.305 |
16,15%
|
6,9398
|
6,32
|
7,33
|
6,40
|
| 07/08/2025 |
4.319.178 |
-4,17%
|
5,88
|
5,42
|
6,049
|
5,51
|
| 06/08/2025 |
2.565.939 |
0,70%
|
5,88
|
5,42
|
5,88
|
5,75
|
| 05/08/2025 |
1.739.209 |
-1,04%
|
5,90
|
5,59
|
6,02
|
5,71
|
| 04/08/2025 |
1.262.720 |
10,12%
|
5,39
|
5,31
|
5,78
|
5,77
|
| 01/08/2025 |
1.670.987 |
-0,48%
|
5,2186
|
5,01
|
5,36
|
5,24
|
| 31/07/2025 |
1.157.297 |
-1,68%
|
5,40
|
5,20
|
5,40
|
5,26
|
| 30/07/2025 |
1.307.332 |
-3,09%
|
5,51
|
5,255
|
5,585
|
5,35
|
| 29/07/2025 |
2.274.677 |
-2,48%
|
5,77
|
5,32
|
5,8399
|
5,51
|
| 28/07/2025 |
1.336.474 |
-1,91%
|
5,76
|
5,55
|
5,82
|
5,65
|
| 25/07/2025 |
1.505.064 |
-5,26%
|
6,35
|
5,7501
|
6,36
|
5,76
|
| 24/07/2025 |
1.107.150 |
-4,85%
|
6,44
|
6,04
|
6,4992
|
6,08
|
| 23/07/2025 |
1.501.115 |
-0,62%
|
5,92
|
5,90
|
6,69
|
6,39
|
| 22/07/2025 |
4.105.666 |
8,80%
|
5,95
|
5,78
|
6,69
|
6,43
|
| 21/07/2025 |
1.326.011 |
1,55%
|
5,85
|
5,79
|
5,98
|
5,91
|
| 18/07/2025 |
1.390.038 |
3,19%
|
5,45
|
5,405
|
5,96
|
5,82
|
| 17/07/2025 |
2.962.455 |
8,05%
|
5,18
|
5,04
|
5,745
|
5,64
|
| 16/07/2025 |
1.442.408 |
2,35%
|
5,29
|
5,04
|
5,295
|
5,22
|
| 15/07/2025 |
1.473.994 |
-3,04%
|
5,25
|
5,04
|
5,355
|
5,10
|
| 14/07/2025 |
1.288.105 |
-0,57%
|
5,29
|
5,18
|
5,35
|
5,26
|
| 11/07/2025 |
858.442 |
-2,58%
|
5,34
|
5,275
|
5,55
|
5,29
|
