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 |
| Feb 29, 2024 | $6.04 | $6.08 | $5.95 | $6.05 | 11 547 |
| Feb 28, 2024 | $6.13 | $6.13 | $5.80 | $6.05 | 56 271 |
| Feb 27, 2024 | $6.19 | $6.19 | $6.06 | $6.15 | 12 640 |
| Feb 26, 2024 | $6.44 | $6.44 | $6.16 | $6.21 | 18 121 |
| Feb 23, 2024 | $6.44 | $6.44 | $6.24 | $6.28 | 63 927 |
| Feb 22, 2024 | $6.77 | $6.77 | $6.36 | $6.52 | 25 799 |
| Feb 21, 2024 | $6.77 | $6.79 | $6.48 | $6.56 | 19 082 |
| Feb 20, 2024 | $6.89 | $6.89 | $6.68 | $6.76 | 66 800 |
| Feb 16, 2024 | $6.88 | $7.00 | $6.87 | $6.93 | 66 028 |
| Feb 15, 2024 | $6.66 | $6.93 | $6.66 | $6.93 | 42 994 |
| Feb 14, 2024 | $6.47 | $6.64 | $6.37 | $6.61 | 37 815 |
| Feb 13, 2024 | $6.62 | $6.62 | $6.34 | $6.36 | 51 232 |
| Feb 12, 2024 | $6.53 | $6.77 | $6.53 | $6.72 | 19 624 |
| Feb 09, 2024 | $6.46 | $6.62 | $6.36 | $6.59 | 101 257 |
| Feb 08, 2024 | $6.45 | $6.50 | $6.41 | $6.44 | 12 045 |
| Feb 07, 2024 | $6.42 | $6.56 | $6.38 | $6.50 | 186 139 |
| Feb 06, 2024 | $6.51 | $6.56 | $6.25 | $6.43 | 108 448 |
| Feb 05, 2024 | $6.54 | $6.56 | $6.50 | $6.52 | 41 866 |
| Feb 02, 2024 | $6.50 | $6.71 | $6.45 | $6.61 | 122 821 |
| Feb 01, 2024 | $6.52 | $6.77 | $6.26 | $6.50 | 164 393 |
| Jan 31, 2024 | $6.87 | $7.03 | $6.81 | $6.99 | 235 345 |
| Jan 30, 2024 | $6.67 | $6.87 | $6.67 | $6.87 | 78 292 |
| Jan 29, 2024 | $6.54 | $6.86 | $6.54 | $6.84 | 25 855 |
| Jan 26, 2024 | $6.66 | $6.85 | $6.64 | $6.80 | 27 704 |
| Jan 25, 2024 | $6.55 | $6.75 | $6.48 | $6.63 | 43 653 |
