Skip to main content
Real Matters Inc. (TSX: REAL)
Canada flag Canada · Delayed Price · Currency is CAD
6.53
+0.03 (0.46%)
Dec 20, 2024, 4:00 PM EST

Real Matters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.456.606.446.536.530.46%22,306
Dec 19, 20246.556.716.466.506.50-2.26%46,231
Dec 18, 20246.766.766.636.656.65-1.63%116,900
Dec 17, 20246.656.786.566.766.761.65%37,604
Dec 16, 20246.936.936.566.656.65-54,341
Dec 13, 20246.686.826.636.656.65-2.35%39,241
Dec 12, 20247.017.146.806.816.81-4.35%42,400
Dec 11, 20247.177.277.037.127.12-0.28%57,108
Dec 10, 20247.117.267.077.147.140.42%42,300
Dec 9, 20247.127.237.087.117.11-0.14%35,500
Dec 6, 20247.137.257.127.127.12-37,200
Dec 5, 20247.137.317.107.127.120.42%78,516
Dec 4, 20247.167.277.057.097.09-0.98%54,533
Dec 3, 20246.947.296.947.167.163.17%64,649
Dec 2, 20246.677.056.676.946.942.66%61,519
Nov 29, 20246.746.906.706.766.760.90%26,906
Nov 28, 20246.726.726.566.706.70-0.30%21,200
Nov 27, 20246.636.736.556.726.721.82%69,200
Nov 26, 20246.406.726.276.606.603.61%205,100
Nov 25, 20246.356.436.256.376.37-0.16%166,900
Nov 22, 20246.406.566.126.386.380.16%235,400
Nov 21, 20246.596.686.256.376.37-5.49%133,500
Nov 20, 20246.746.796.636.746.740.60%124,700
Nov 19, 20246.926.936.646.706.70-1.62%78,700
Nov 18, 20246.896.966.736.816.81-1.30%87,800
Nov 15, 20247.067.066.866.906.90-2.54%147,800
Nov 14, 20247.387.387.087.087.08-3.67%20,300
Nov 13, 20247.487.647.247.357.35-1.74%73,400
Nov 12, 20247.407.587.357.487.48-0.27%32,000
Nov 11, 20247.337.557.217.507.502.32%24,900
Nov 8, 20247.297.427.217.337.330.55%23,800
Nov 7, 20247.507.507.257.297.29-0.27%57,700
Nov 6, 20247.607.606.637.317.31-2.79%221,500
Nov 5, 20247.407.557.377.527.521.48%26,934
Nov 4, 20247.297.497.287.417.410.82%31,400
Nov 1, 20247.117.517.117.357.354.26%68,647
Oct 31, 20247.377.387.037.057.05-4.86%106,127
Oct 30, 20247.367.507.287.417.411.37%27,000
Oct 29, 20247.407.497.297.317.31-2.27%61,126
Oct 28, 20247.607.727.227.487.48-2.98%118,600
Oct 25, 20247.717.927.687.717.710.39%103,300
Oct 24, 20248.038.037.427.687.68-4.83%254,300
Oct 23, 20248.208.248.008.078.07-2.54%60,341
Oct 22, 20248.658.668.208.288.28-4.61%270,800
Oct 21, 20249.009.008.688.688.68-3.56%30,103
Oct 18, 20248.889.048.889.009.001.12%37,200
Oct 17, 20248.878.948.818.908.90-0.45%23,800
Oct 16, 20248.888.968.768.948.940.45%32,300
Oct 15, 20248.839.138.698.908.900.68%67,542
Oct 11, 20248.899.008.838.848.84-0.79%17,937
Oct 10, 20248.838.988.788.918.91-0.89%13,900
Oct 9, 20248.999.058.848.998.990.22%28,736
Oct 8, 20248.759.098.618.978.973.34%119,534
Oct 7, 20249.069.098.558.688.68-4.19%182,217
Oct 4, 20248.979.198.979.069.060.11%53,648
Oct 3, 20249.249.249.029.059.05-2.37%28,400
Oct 2, 20249.349.409.239.279.27-0.75%87,449
Oct 1, 20249.159.419.019.349.342.08%70,636
Sep 30, 20249.149.268.959.159.15-65,100
Sep 27, 20249.019.178.859.159.150.99%87,600
Sep 26, 20249.069.469.039.069.060.67%425,447
Sep 25, 20248.959.008.839.009.001.58%345,919
Sep 24, 20248.698.918.508.868.862.90%227,100
Sep 23, 20248.458.668.318.618.614.24%57,100
Sep 20, 20248.698.708.238.268.26-4.95%245,615
Sep 19, 20248.348.748.348.698.694.32%82,821
Sep 18, 20248.248.448.008.338.330.73%363,000
Sep 17, 20248.108.338.108.278.271.35%318,300
Sep 16, 20248.118.198.068.168.16-0.49%89,948
Sep 13, 20248.058.238.058.208.202.50%276,110
Sep 12, 20247.858.077.808.008.001.91%242,040
Sep 11, 20247.847.897.687.857.850.26%24,600
Sep 10, 20247.747.847.667.837.832.62%27,000
Sep 9, 20247.697.807.637.637.630.26%31,203
Sep 6, 20247.717.807.577.617.61-0.65%46,500
Sep 5, 20247.667.857.647.667.660.66%33,134
Sep 4, 20247.427.707.427.617.610.93%28,300
Sep 3, 20247.427.687.427.547.54-1.44%28,600
Aug 30, 20247.697.737.617.657.650.39%58,639
Aug 29, 20247.577.687.507.627.620.26%209,600
Aug 28, 20247.637.677.567.607.60-25,133
Aug 27, 20247.527.617.507.607.60-1.17%45,745
Aug 26, 20247.887.887.417.697.69-1.54%61,221
Aug 23, 20247.567.927.567.817.812.76%97,304
Aug 22, 20247.497.617.497.607.601.06%26,103
Aug 21, 20247.527.677.527.527.52-1.44%60,808
Aug 20, 20247.337.727.337.637.633.39%82,100
Aug 19, 20247.477.557.387.387.38-0.81%27,300
Aug 16, 20247.527.527.397.447.44-1.46%19,400
Aug 15, 20247.487.617.477.557.551.89%99,508
Aug 14, 20247.077.557.067.417.415.41%82,436
Aug 13, 20247.147.146.947.037.031.44%13,130
Aug 12, 20246.957.096.906.936.93-0.14%9,117
Aug 9, 20247.167.286.916.946.94-4.14%26,641
Aug 8, 20246.717.276.707.247.245.23%28,313
Aug 7, 20246.856.926.736.886.880.58%56,700
Aug 6, 20246.506.886.506.846.84-2.70%104,500
Aug 2, 20247.217.216.677.037.03-4.35%90,100
Aug 1, 20247.457.787.347.357.35-3.54%242,742
Jul 31, 20247.277.637.247.627.625.39%176,716