TSX:REAL
Real Matters Inc. Stock Price (Quote)
$5.64
-0.150 (-2.59%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $5.96 | Friday, 10th May 2024 REAL.TO stock ended at $5.64. This is 2.59% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.30% from a day low at $5.58 to a day high of $5.82. |
| 90 days | $4.95 | $7.00 | |
| 52 weeks | $4.43 | $7.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | $5.84 | $5.98 | $5.83 | $5.90 | 20 839 |
| Jun 16, 2023 | $5.87 | $5.88 | $5.73 | $5.84 | 165 206 |
| Jun 15, 2023 | $5.87 | $5.95 | $5.73 | $5.82 | 60 809 |
| Jun 14, 2023 | $5.95 | $5.95 | $5.85 | $5.92 | 57 142 |
| Jun 13, 2023 | $5.83 | $5.98 | $5.83 | $5.92 | 27 789 |
| Jun 12, 2023 | $5.91 | $6.00 | $5.87 | $5.87 | 64 738 |
| Jun 09, 2023 | $5.87 | $5.93 | $5.80 | $5.91 | 25 421 |
| Jun 08, 2023 | $5.88 | $5.91 | $5.84 | $5.87 | 18 414 |
| Jun 07, 2023 | $6.00 | $6.00 | $5.81 | $5.87 | 36 976 |
| Jun 06, 2023 | $6.12 | $6.13 | $5.95 | $6.00 | 289 307 |
| Jun 05, 2023 | $6.09 | $6.14 | $6.08 | $6.13 | 45 895 |
| Jun 02, 2023 | $6.15 | $6.15 | $6.05 | $6.08 | 96 882 |
| Jun 01, 2023 | $5.92 | $6.22 | $5.86 | $6.08 | 165 865 |
| May 31, 2023 | $5.60 | $5.92 | $5.59 | $5.89 | 87 064 |
| May 30, 2023 | $5.55 | $5.67 | $5.53 | $5.65 | 62 621 |
| May 29, 2023 | $5.30 | $5.71 | $5.30 | $5.60 | 35 351 |
| May 26, 2023 | $5.22 | $5.38 | $5.12 | $5.31 | 139 509 |
| May 25, 2023 | $5.27 | $5.27 | $5.13 | $5.21 | 125 950 |
| May 24, 2023 | $5.20 | $5.30 | $5.14 | $5.25 | 27 498 |
| May 23, 2023 | $5.16 | $5.41 | $5.10 | $5.25 | 97 280 |
| May 19, 2023 | $5.25 | $5.25 | $5.06 | $5.17 | 40 953 |
| May 18, 2023 | $5.45 | $5.45 | $5.20 | $5.21 | 62 722 |
| May 17, 2023 | $5.58 | $5.60 | $5.40 | $5.46 | 460 701 |
| May 16, 2023 | $5.49 | $5.63 | $5.47 | $5.56 | 147 883 |
| May 15, 2023 | $5.43 | $5.55 | $5.43 | $5.48 | 103 299 |
