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 |
| Jul 25, 2023 | $6.85 | $7.05 | $6.82 | $6.86 | 191 624 |
| Jul 24, 2023 | $6.59 | $6.89 | $6.53 | $6.84 | 87 238 |
| Jul 21, 2023 | $6.80 | $6.80 | $6.60 | $6.61 | 83 724 |
| Jul 20, 2023 | $6.73 | $6.82 | $6.73 | $6.79 | 81 788 |
| Jul 19, 2023 | $6.78 | $6.82 | $6.68 | $6.72 | 160 742 |
| Jul 18, 2023 | $6.68 | $6.80 | $6.68 | $6.77 | 72 456 |
| Jul 17, 2023 | $6.68 | $6.79 | $6.60 | $6.67 | 47 360 |
| Jul 14, 2023 | $6.57 | $6.78 | $6.53 | $6.66 | 124 402 |
| Jul 13, 2023 | $6.51 | $6.76 | $6.51 | $6.57 | 141 343 |
| Jul 12, 2023 | $6.45 | $6.64 | $6.45 | $6.49 | 135 354 |
| Jul 11, 2023 | $6.25 | $6.50 | $6.24 | $6.48 | 214 582 |
| Jul 10, 2023 | $6.05 | $6.28 | $5.99 | $6.25 | 121 680 |
| Jul 07, 2023 | $6.05 | $6.10 | $5.97 | $6.08 | 71 766 |
| Jul 06, 2023 | $5.84 | $6.09 | $5.79 | $6.07 | 71 591 |
| Jul 05, 2023 | $5.86 | $5.94 | $5.74 | $5.90 | 73 729 |
| Jul 04, 2023 | $6.10 | $6.10 | $5.88 | $5.88 | 26 295 |
| Jun 30, 2023 | $6.05 | $6.10 | $6.04 | $6.06 | 35 772 |
| Jun 29, 2023 | $6.05 | $6.07 | $5.95 | $6.02 | 44 554 |
| Jun 28, 2023 | $6.09 | $6.12 | $5.97 | $6.04 | 99 406 |
| Jun 27, 2023 | $5.98 | $6.07 | $5.90 | $6.07 | 97 114 |
| Jun 26, 2023 | $6.21 | $6.21 | $5.96 | $5.96 | 83 499 |
| Jun 23, 2023 | $6.17 | $6.30 | $6.15 | $6.21 | 119 773 |
| Jun 22, 2023 | $6.21 | $6.74 | $6.15 | $6.28 | 1 811 334 |
| Jun 21, 2023 | $6.02 | $6.35 | $6.02 | $6.24 | 377 069 |
| Jun 20, 2023 | $5.90 | $6.08 | $5.88 | $6.02 | 157 892 |
