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 |
| 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 |
| Mar 21, 2024 | $6.19 | $6.33 | $6.17 | $6.24 | 46 132 |
| Mar 20, 2024 | $6.11 | $6.17 | $5.97 | $6.16 | 142 904 |
| Mar 19, 2024 | $6.00 | $6.15 | $6.00 | $6.14 | 41 189 |
| Mar 18, 2024 | $6.09 | $6.10 | $6.01 | $6.04 | 14 973 |
| Mar 15, 2024 | $6.09 | $6.12 | $6.00 | $6.07 | 228 839 |
| Mar 14, 2024 | $6.14 | $6.14 | $6.01 | $6.04 | 21 351 |
| Mar 13, 2024 | $6.07 | $6.25 | $6.07 | $6.16 | 142 767 |
| Mar 12, 2024 | $6.14 | $6.15 | $6.09 | $6.15 | 24 866 |
| Mar 11, 2024 | $6.27 | $6.27 | $6.09 | $6.14 | 14 417 |
| Mar 08, 2024 | $6.25 | $6.29 | $6.23 | $6.28 | 14 517 |
| Mar 07, 2024 | $6.12 | $6.28 | $6.06 | $6.25 | 19 266 |
| Mar 06, 2024 | $5.99 | $6.04 | $5.85 | $6.04 | 155 551 |
| Mar 05, 2024 | $5.95 | $5.95 | $5.80 | $5.93 | 208 367 |
| Mar 04, 2024 | $6.06 | $6.14 | $5.95 | $5.95 | 20 875 |
| Mar 01, 2024 | $5.99 | $6.08 | $5.96 | $6.01 | 124 876 |
