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 |
| Oct 05, 2023 | $6.32 | $6.32 | $6.05 | $6.09 | 27 700 |
| Oct 04, 2023 | $6.16 | $6.25 | $6.15 | $6.21 | 15 200 |
| Oct 03, 2023 | $6.18 | $6.18 | $5.92 | $6.10 | 61 500 |
| Oct 02, 2023 | $6.27 | $6.27 | $6.12 | $6.22 | 212 500 |
| Sep 29, 2023 | $6.34 | $6.38 | $6.20 | $6.20 | 40 200 |
| Sep 28, 2023 | $6.21 | $6.30 | $6.15 | $6.30 | 69 200 |
| Sep 27, 2023 | $6.24 | $6.25 | $6.09 | $6.18 | 73 200 |
| Sep 26, 2023 | $6.21 | $6.24 | $6.11 | $6.16 | 101 300 |
| Sep 25, 2023 | $6.21 | $6.28 | $6.19 | $6.21 | 18 900 |
| Sep 22, 2023 | $6.17 | $6.26 | $6.17 | $6.22 | 20 300 |
| Sep 21, 2023 | $6.18 | $6.25 | $6.07 | $6.16 | 66 900 |
| Sep 20, 2023 | $6.14 | $6.41 | $6.10 | $6.22 | 65 400 |
| Sep 19, 2023 | $5.97 | $6.14 | $5.91 | $6.14 | 35 400 |
| Sep 18, 2023 | $6.13 | $6.13 | $5.96 | $6.03 | 4 900 |
| Sep 15, 2023 | $6.08 | $6.08 | $5.90 | $6.08 | 134 100 |
| Sep 14, 2023 | $6.00 | $6.19 | $5.99 | $6.16 | 31 300 |
| Sep 13, 2023 | $6.14 | $6.14 | $5.93 | $5.99 | 26 600 |
| Sep 12, 2023 | $6.17 | $6.35 | $6.05 | $6.14 | 58 300 |
| Sep 11, 2023 | $6.25 | $6.43 | $6.16 | $6.22 | 70 500 |
| Sep 08, 2023 | $6.20 | $6.25 | $6.10 | $6.22 | 85 700 |
| Sep 07, 2023 | $6.53 | $6.53 | $6.20 | $6.20 | 70 880 |
| Sep 06, 2023 | $6.74 | $6.74 | $6.50 | $6.60 | 29 937 |
| Sep 05, 2023 | $6.69 | $6.77 | $6.64 | $6.74 | 19 350 |
| Sep 01, 2023 | $6.79 | $6.79 | $6.67 | $6.74 | 25 850 |
| Aug 31, 2023 | $6.71 | $6.85 | $6.69 | $6.83 | 58 069 |
