Matrix IT Ltd. (RMTHF)
OTCMKTS · Delayed Price · Currency is USD
32.56
+1.51 (4.86%)
At close: Sep 25, 2026
RMTHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 31.05 | 32.56 | 31.05 | 32.56 | 32.56 | 4.86% | 438 |
| Sep 24, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -3.27% | 388 |
| Sep 23, 2026 | 31.87 | 34.05 | 31.87 | 32.10 | 32.10 | -4.35% | 1,046 |
| Sep 22, 2026 | 33.50 | 34.65 | 31.93 | 33.56 | 33.56 | 7.56% | 13,466 |
| Sep 21, 2026 | 31.25 | 33.03 | 31.20 | 31.20 | 31.20 | -2.28% | 393 |
| Sep 18, 2026 | 32.23 | 32.23 | 31.93 | 31.93 | 31.93 | -2.98% | 750 |
| Sep 17, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -3.50% | 506 |
| Sep 14, 2026 | 31.90 | 34.10 | 31.90 | 34.10 | 34.10 | 3.33% | 581 |
| Sep 11, 2026 | 32.51 | 33.00 | 32.51 | 33.00 | 33.00 | -0.01% | 564 |
| Sep 10, 2026 | 33.01 | 33.77 | 33.00 | 33.00 | 33.00 | -6.11% | 1,249 |
| Sep 8, 2026 | 34.05 | 35.15 | 34.05 | 35.15 | 35.15 | -2.36% | 353 |
| Sep 4, 2026 | 35.83 | 36.00 | 35.83 | 36.00 | 36.00 | 0.47% | 564 |
| Sep 2, 2026 | 35.83 | 35.83 | 35.39 | 35.83 | 35.83 | 0.86% | 401 |
| Sep 1, 2026 | 36.70 | 36.85 | 35.53 | 35.53 | 35.53 | -3.96% | 1,054 |
| Aug 31, 2026 | 37.00 | 37.00 | 36.75 | 36.99 | 36.99 | 7.12% | 5,947 |
| Aug 28, 2026 | 34.35 | 34.53 | 33.90 | 34.53 | 34.53 | 1.34% | 1,738 |
| Aug 27, 2026 | 34.16 | 36.00 | 33.25 | 34.08 | 34.08 | 8.55% | 9,534 |
| Aug 26, 2026 | 33.50 | 33.55 | 31.39 | 31.39 | 31.39 | 2.97% | 4,971 |
| Aug 25, 2026 | 32.13 | 32.40 | 30.49 | 30.49 | 30.49 | -2.13% | 1,319 |
| Aug 24, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 5.24% | 413 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 446 |
| Aug 20, 2026 | 31.43 | 32.00 | 30.00 | 30.00 | 30.00 | -2.59% | 1,870 |
| Aug 19, 2026 | 32.22 | 32.22 | 30.80 | 30.80 | 30.80 | -1.08% | 3,737 |
| Aug 18, 2026 | 28.30 | 32.00 | 28.30 | 31.14 | 31.14 | 13.74% | 17,870 |
| Aug 17, 2026 | 26.64 | 29.11 | 26.64 | 27.38 | 27.38 | -1.17% | 637 |
| Aug 14, 2026 | 26.00 | 29.00 | 26.00 | 27.70 | 27.70 | 5.37% | 1,987 |
| Aug 13, 2026 | 25.50 | 26.29 | 25.45 | 26.29 | 26.29 | -3.17% | 1,110 |
| Aug 12, 2026 | 25.83 | 27.15 | 25.83 | 27.15 | 27.15 | 2.50% | 616 |
| Aug 11, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -5.15% | 596 |
| Aug 10, 2026 | 29.45 | 29.56 | 27.93 | 27.93 | 27.93 | 6.55% | 1,369 |
| Aug 7, 2026 | 27.23 | 27.23 | 26.21 | 26.21 | 26.21 | -9.62% | 498 |
| Aug 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.36% | 394 |
| Aug 5, 2026 | 29.75 | 29.75 | 28.10 | 29.70 | 29.70 | 0.51% | 1,182 |
| Aug 4, 2026 | 29.65 | 29.65 | 29.00 | 29.55 | 29.55 | 7.26% | 5,893 |
| Aug 3, 2026 | 27.20 | 29.00 | 26.43 | 27.55 | 27.55 | 3.62% | 3,934 |
| Jul 31, 2026 | 24.88 | 28.38 | 24.88 | 26.59 | 26.59 | 4.75% | 791 |
| Jul 30, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -6.31% | 681 |
| Jul 29, 2026 | 28.00 | 28.00 | 26.16 | 27.09 | 27.09 | -1.11% | 2,772 |
| Jul 28, 2026 | 29.00 | 29.00 | 27.39 | 27.39 | 27.39 | 1.93% | 1,186 |
| Jul 27, 2026 | 25.50 | 26.88 | 25.50 | 26.88 | 26.88 | 0.76% | 865 |
| Jul 24, 2026 | 27.00 | 27.00 | 26.67 | 26.67 | 26.67 | -4.57% | 4,772 |
| Jul 23, 2026 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | 0.65% | 2,414 |
| Jul 22, 2026 | 26.98 | 27.77 | 26.98 | 27.77 | 27.77 | -3.24% | 808 |
| Jul 21, 2026 | 28.20 | 28.70 | 25.40 | 28.70 | 28.70 | 1.77% | 5,838 |
| Jul 20, 2026 | 26.36 | 28.22 | 26.36 | 28.20 | 28.20 | 0.71% | 2,302 |
| Jul 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.78% | 167 |
| Jul 15, 2026 | 28.50 | 28.50 | 27.47 | 28.22 | 28.22 | 3.88% | 645 |
| Jul 10, 2026 | 28.00 | 28.00 | 27.17 | 27.17 | 27.17 | -2.98% | 451 |
| Jul 9, 2026 | 26.18 | 28.00 | 26.18 | 28.00 | 28.00 | 8.07% | 1,121 |
| Jul 8, 2026 | 23.12 | 27.71 | 23.12 | 25.91 | 25.91 | -8.28% | 3,942 |