TSX:REAL
Real Matters Inc. Stock Price (Quote)
$5.17
-0.0100 (-0.193%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.14 | $6.31 | Friday, 26th Apr 2024 REAL.TO stock ended at $5.17. This is 0.193% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.84% from a day low at $5.16 to a day high of $5.26. |
| 90 days | $5.14 | $7.03 | |
| 52 weeks | $4.25 | $7.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.20 | $5.26 | $5.16 | $5.17 | 31 385 |
| Apr 25, 2024 | $5.25 | $5.25 | $5.14 | $5.18 | 41 745 |
| Apr 24, 2024 | $5.36 | $5.39 | $5.27 | $5.31 | 13 194 |
| Apr 23, 2024 | $5.38 | $5.46 | $5.27 | $5.35 | 36 564 |
| Apr 22, 2024 | $5.49 | $5.49 | $5.28 | $5.34 | 32 088 |
| Apr 19, 2024 | $5.46 | $5.56 | $5.38 | $5.40 | 100 354 |
| Apr 18, 2024 | $5.48 | $5.58 | $5.42 | $5.45 | 30 542 |
| Apr 17, 2024 | $5.69 | $5.75 | $5.33 | $5.53 | 251 808 |
| Apr 16, 2024 | $5.73 | $5.75 | $5.67 | $5.67 | 51 493 |
| Apr 15, 2024 | $5.96 | $5.96 | $5.70 | $5.79 | 144 755 |
| Apr 12, 2024 | $5.72 | $5.84 | $5.71 | $5.83 | 26 626 |
| Apr 11, 2024 | $5.80 | $5.80 | $5.70 | $5.73 | 7 951 |
| Apr 10, 2024 | $5.68 | $5.76 | $5.67 | $5.76 | 18 796 |
| Apr 09, 2024 | $5.72 | $5.79 | $5.70 | $5.75 | 25 431 |
| Apr 08, 2024 | $5.82 | $5.85 | $5.71 | $5.73 | 16 877 |
| Apr 05, 2024 | $5.69 | $5.81 | $5.65 | $5.79 | 16 331 |
| Apr 04, 2024 | $5.91 | $5.91 | $5.68 | $5.68 | 49 172 |
| Apr 03, 2024 | $5.82 | $5.95 | $5.77 | $5.95 | 37 912 |
| Apr 02, 2024 | $5.93 | $5.94 | $5.77 | $5.84 | 37 495 |
| Apr 01, 2024 | $6.12 | $6.12 | $5.97 | $5.99 | 18 768 |
| Mar 28, 2024 | $6.31 | $6.31 | $6.09 | $6.12 | 16 994 |
| Mar 27, 2024 | $6.04 | $6.21 | $5.98 | $6.19 | 32 373 |
| Mar 26, 2024 | $6.14 | $6.14 | $5.89 | $6.00 | 33 790 |
| Mar 25, 2024 | $6.18 | $6.19 | $6.08 | $6.14 | 125 186 |
| Mar 22, 2024 | $6.25 | $6.25 | $6.10 | $6.24 | 40 331 |
