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 |
| Dec 15, 2023 | $6.33 | $6.35 | $6.05 | $6.24 | 131 536 |
| Dec 14, 2023 | $6.10 | $6.49 | $6.10 | $6.31 | 162 730 |
| Dec 13, 2023 | $5.65 | $6.05 | $5.60 | $6.00 | 169 286 |
| Dec 12, 2023 | $5.63 | $5.63 | $5.54 | $5.62 | 9 399 |
| Dec 11, 2023 | $5.60 | $5.63 | $5.51 | $5.59 | 14 803 |
| Dec 08, 2023 | $5.68 | $5.78 | $5.63 | $5.65 | 10 423 |
| Dec 07, 2023 | $5.75 | $5.77 | $5.62 | $5.65 | 74 438 |
| Dec 06, 2023 | $5.64 | $5.88 | $5.62 | $5.75 | 63 876 |
| Dec 05, 2023 | $5.68 | $5.77 | $5.57 | $5.60 | 27 582 |
| Dec 04, 2023 | $5.65 | $5.83 | $5.57 | $5.67 | 34 405 |
| Dec 01, 2023 | $5.49 | $5.70 | $5.45 | $5.68 | 33 670 |
| Nov 30, 2023 | $5.48 | $5.57 | $5.43 | $5.51 | 7 972 |
| Nov 29, 2023 | $5.37 | $5.76 | $5.34 | $5.44 | 141 708 |
| Nov 28, 2023 | $5.33 | $5.37 | $5.28 | $5.35 | 47 515 |
| Nov 27, 2023 | $5.26 | $5.38 | $5.26 | $5.35 | 10 729 |
| Nov 24, 2023 | $5.34 | $5.41 | $5.25 | $5.40 | 47 553 |
| Nov 23, 2023 | $5.33 | $5.35 | $5.25 | $5.31 | 22 658 |
| Nov 22, 2023 | $5.24 | $5.37 | $5.23 | $5.34 | 37 489 |
| Nov 21, 2023 | $5.32 | $5.35 | $5.24 | $5.29 | 58 789 |
| Nov 20, 2023 | $5.22 | $5.26 | $5.14 | $5.25 | 80 404 |
| Nov 17, 2023 | $5.15 | $5.31 | $5.09 | $5.24 | 465 504 |
| Nov 16, 2023 | $5.70 | $5.75 | $5.19 | $5.25 | 232 336 |
| Nov 15, 2023 | $5.59 | $5.96 | $5.57 | $5.71 | 60 881 |
| Nov 14, 2023 | $5.38 | $5.71 | $5.38 | $5.68 | 250 080 |
| Nov 13, 2023 | $5.33 | $5.35 | $5.25 | $5.31 | 3 876 |
