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 |
| Jan 24, 2024 | $6.46 | $6.58 | $6.44 | $6.50 | 57 574 |
| Jan 23, 2024 | $6.39 | $6.44 | $6.34 | $6.37 | 46 596 |
| Jan 22, 2024 | $6.26 | $6.37 | $6.25 | $6.32 | 19 453 |
| Jan 19, 2024 | $6.18 | $6.33 | $6.18 | $6.30 | 22 296 |
| Jan 18, 2024 | $6.15 | $6.29 | $6.13 | $6.24 | 174 269 |
| Jan 17, 2024 | $6.05 | $6.15 | $6.04 | $6.15 | 15 410 |
| Jan 16, 2024 | $6.18 | $6.18 | $6.04 | $6.14 | 32 483 |
| Jan 15, 2024 | $6.23 | $6.29 | $6.05 | $6.22 | 14 209 |
| Jan 12, 2024 | $6.16 | $6.18 | $5.99 | $6.14 | 28 767 |
| Jan 11, 2024 | $6.23 | $6.23 | $6.03 | $6.11 | 15 685 |
| Jan 10, 2024 | $6.32 | $6.40 | $6.22 | $6.25 | 31 584 |
| Jan 09, 2024 | $6.47 | $6.47 | $6.20 | $6.29 | 35 240 |
| Jan 08, 2024 | $6.21 | $6.49 | $6.21 | $6.40 | 133 525 |
| Jan 05, 2024 | $6.19 | $6.29 | $6.18 | $6.27 | 44 363 |
| Jan 04, 2024 | $6.09 | $6.24 | $6.09 | $6.20 | 26 800 |
| Jan 03, 2024 | $6.17 | $6.18 | $6.00 | $6.16 | 63 780 |
| Jan 02, 2024 | $6.16 | $6.44 | $6.16 | $6.28 | 46 840 |
| Dec 29, 2023 | $6.40 | $6.52 | $6.30 | $6.30 | 14 232 |
| Dec 28, 2023 | $6.29 | $6.54 | $6.27 | $6.43 | 219 406 |
| Dec 27, 2023 | $6.17 | $6.30 | $6.06 | $6.28 | 150 574 |
| Dec 22, 2023 | $6.26 | $6.27 | $6.15 | $6.17 | 29 845 |
| Dec 21, 2023 | $6.38 | $6.49 | $6.23 | $6.24 | 38 903 |
| Dec 20, 2023 | $6.26 | $6.40 | $6.26 | $6.30 | 551 171 |
| Dec 19, 2023 | $6.23 | $6.35 | $6.20 | $6.28 | 69 839 |
| Dec 18, 2023 | $6.25 | $6.35 | $6.20 | $6.22 | 32 453 |
