Real Matters Inc. (RLLMF)
OTCMKTS · Delayed Price · Currency is USD
4.030
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Aug 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 100 |
| Jul 31, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1,526 |
| Jul 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 800 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 100 |
| Jul 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1,200 |
| Jul 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 900 |
| Jul 23, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 22, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2,000 |
| Jul 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.18% | 100 |
| Jul 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 200 |
| Jul 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 2,600 |
| Jul 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 500 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 100 |
| Jul 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 200 |
| Jul 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 100 |
| Jul 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 100 |
| Jul 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 200 |
| Jul 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,600 |
| Jun 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 400 |
| Jun 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,400 |
| Jun 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 26 |
| Jun 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 100 |
| Jun 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 199 |
| Jun 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 599 |
| Jun 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 500 |
| Jun 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 600 |
| Jun 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 250 |
| Jun 13, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 200 |
| Jun 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 300 |
| Jun 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,100 |
| Jun 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 500 |
| Jun 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,600 |
| Jun 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,000 |
| Jun 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.10% | 2,000 |
| Jun 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.39% | 1,750 |
| Jun 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,700 |
| Jun 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,800 |
| May 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 900 |
| May 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 900 |
| May 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.22% | 500 |
| May 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,300 |
| May 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 300 |
| May 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.44% | 800 |