Real Matters Inc. (RLLMF)
OTCMKTS · Delayed Price · Currency is USD
4.150
0.00 (0.00%)
At close: Mar 25, 2026
RLLMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | - |
| Mar 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% | 2,300 |
| Mar 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | 600 |
| Mar 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.79% | 100 |
| Mar 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.04% | 217 |
| Mar 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.04% | 100 |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.28% | 8,000 |
| Feb 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.70% | 3,400 |
| Feb 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | 4,100 |
| Feb 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -14.67% | 1,100 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.75% | 2,600 |
| Feb 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.32% | 900 |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | 2,100 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | 200 |
| Feb 3, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 2.97% | 200 |
| Feb 2, 2026 | 4.64 | 5.05 | 4.64 | 5.05 | 5.05 | 9.54% | 3,800 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -5.14% | 2,900 |
| Jan 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.08% | 850 |
| Jan 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.40% | 100 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 9,200 |
| Jan 14, 2026 | 5.17 | 5.30 | 5.17 | 5.30 | 5.30 | 4.95% | 4,400 |
| Jan 13, 2026 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 3.48% | 2,800 |
| Jan 12, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 5.17% | 4,100 |
| Jan 9, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 7.41% | 4,100 |
| Jan 8, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.51% | 3,900 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.61% | 3,700 |
| Dec 31, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.53% | 2,600 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | 2,752 |
| Dec 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | 7,936 |
| Dec 24, 2025 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | - | 1,900 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.69% | 2,500 |
| Dec 22, 2025 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | -0.21% | 71,373 |
| Dec 19, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -1.21% | 41,100 |
| Dec 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.52% | 14,100 |
| Dec 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 1,533 |
| Dec 12, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -5.93% | 27,400 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.94% | 1,600 |
| Nov 25, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 200 |
| Nov 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3.05% | 2,100 |
| Nov 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 100 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 100 |
| Nov 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | 1,600 |
| Nov 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 800 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% | 800 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -3.41% | 300 |
| Nov 6, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | 100 |
| Nov 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.04% | 100 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -5.11% | 600 |
| Nov 3, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.74% | 200 |
| Oct 31, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.08% | 1,700 |