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 |
| Nov 10, 2023 | $5.32 | $5.40 | $5.22 | $5.31 | 29 855 |
| Nov 09, 2023 | $5.34 | $5.45 | $5.29 | $5.34 | 35 163 |
| Nov 08, 2023 | $5.12 | $5.34 | $5.12 | $5.29 | 23 293 |
| Nov 07, 2023 | $5.16 | $5.24 | $5.06 | $5.16 | 30 039 |
| Nov 06, 2023 | $5.26 | $5.36 | $5.08 | $5.16 | 69 470 |
| Nov 03, 2023 | $5.05 | $5.50 | $5.04 | $5.37 | 164 136 |
| Nov 02, 2023 | $4.89 | $5.03 | $4.89 | $4.96 | 21 858 |
| Nov 01, 2023 | $4.94 | $4.94 | $4.73 | $4.81 | 52 578 |
| Oct 31, 2023 | $4.70 | $4.91 | $4.67 | $4.89 | 58 918 |
| Oct 30, 2023 | $4.92 | $4.92 | $4.62 | $4.66 | 62 649 |
| Oct 27, 2023 | $4.80 | $4.92 | $4.80 | $4.92 | 83 583 |
| Oct 26, 2023 | $4.53 | $4.80 | $4.50 | $4.75 | 730 205 |
| Oct 25, 2023 | $4.62 | $4.65 | $4.43 | $4.59 | 72 674 |
| Oct 24, 2023 | $4.91 | $4.91 | $4.62 | $4.67 | 160 964 |
| Oct 23, 2023 | $4.88 | $4.91 | $4.72 | $4.83 | 94 181 |
| Oct 20, 2023 | $5.04 | $5.12 | $4.92 | $5.00 | 611 162 |
| Oct 19, 2023 | $5.50 | $5.50 | $4.99 | $5.06 | 291 238 |
| Oct 18, 2023 | $5.51 | $5.59 | $5.40 | $5.48 | 758 944 |
| Oct 17, 2023 | $5.71 | $5.75 | $5.57 | $5.69 | 352 798 |
| Oct 16, 2023 | $5.81 | $5.83 | $5.55 | $5.72 | 24 671 |
| Oct 13, 2023 | $5.84 | $5.86 | $5.75 | $5.77 | 35 856 |
| Oct 12, 2023 | $6.04 | $6.04 | $5.83 | $5.84 | 18 931 |
| Oct 11, 2023 | $6.11 | $6.11 | $5.95 | $6.10 | 15 095 |
| Oct 10, 2023 | $6.08 | $6.16 | $6.04 | $6.04 | 20 476 |
| Oct 06, 2023 | $6.06 | $6.16 | $5.97 | $6.15 | 17 668 |
