Real Matters Inc. (RLLMF)
OTCMKTS
· Delayed Price · Currency is USD
3.930
+0.100 (2.61%)
Apr 23, 2025, 4:00 PM EDT
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 200 |
| Apr 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 500 |
| Apr 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1,500 |
| Apr 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 500 |
| Apr 16, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 200 |
| Apr 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 400 |
| Apr 14, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 900 |
| Apr 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | 3,900 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,000 |
| Apr 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 600 |
| Apr 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,100 |
| Apr 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,300 |
| Apr 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -7.14% | 1,100 |
| Apr 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 400 |
| Apr 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 500 |
| Apr 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 400 |
| Mar 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 900 |
| Mar 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 800 |
| Mar 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 200 |
| Mar 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,700 |
| Mar 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 3,800 |
| Mar 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 8.09% | 1,200 |
| Mar 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 2,000 |
| Mar 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,500 |
| Mar 14, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 4,200 |
| Mar 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 2,300 |
| Mar 12, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 2,100 |
| Mar 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 100 |
| Mar 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.01% | 400 |
| Mar 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Mar 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Mar 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 900 |
| Mar 4, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 500 |
| Mar 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 500 |
| Feb 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2,300 |
| Feb 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Feb 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -7.42% | 500 |
| Feb 25, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,800 |
| Feb 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 400 |
| Feb 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,000 |
| Feb 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Feb 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 24 |
| Feb 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 8.98% | 899 |
| Feb 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 200 |
| Feb 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 3,162 |
| Feb 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1,000 |
| Feb 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 450 |