Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.640 | 5.720 | 5.450 | 5.570 | 5.570 | 26,711 |
| 2024-05-28 | 5.650 | 5.800 | 5.650 | 5.700 | 5.700 | 8,658 |
| 2024-05-27 | 5.730 | 5.730 | 5.600 | 5.610 | 5.610 | 2,898 |
| 2024-05-24 | 5.560 | 5.870 | 5.560 | 5.750 | 5.750 | 16,479 |
| 2024-05-23 | 5.710 | 5.750 | 5.420 | 5.520 | 5.520 | 33,997 |
| 2024-05-22 | 5.930 | 5.930 | 5.700 | 5.710 | 5.710 | 37,221 |
| 2024-05-21 | 5.950 | 5.960 | 5.880 | 5.930 | 5.930 | 10,081 |
| 2024-05-17 | 6.000 | 6.000 | 5.900 | 5.960 | 5.960 | 18,061 |
| 2024-05-16 | 5.960 | 6.050 | 5.830 | 5.980 | 5.980 | 47,528 |
| 2024-05-15 | 5.550 | 6.030 | 5.550 | 6.000 | 6.000 | 95,437 |
| 2024-05-14 | 5.500 | 5.530 | 5.420 | 5.520 | 5.520 | 7,935 |
| 2024-05-13 | 5.660 | 5.660 | 5.480 | 5.510 | 5.510 | 29,253 |
| 2024-05-10 | 5.820 | 5.820 | 5.580 | 5.640 | 5.640 | 19,547 |
| 2024-05-09 | 5.600 | 5.840 | 5.535 | 5.790 | 5.790 | 95,969 |
| 2024-05-08 | 5.600 | 5.610 | 5.310 | 5.580 | 5.580 | 58,238 |
| 2024-05-07 | 5.150 | 5.740 | 5.150 | 5.460 | 5.460 | 189,317 |
| 2024-05-06 | 5.070 | 5.150 | 4.950 | 4.950 | 4.950 | 209,981 |
| 2024-05-03 | 5.240 | 5.240 | 5.030 | 5.100 | 5.100 | 25,405 |
| 2024-05-02 | 5.170 | 5.270 | 5.110 | 5.150 | 5.150 | 16,790 |
| 2024-05-01 | 5.110 | 5.240 | 5.000 | 5.160 | 5.160 | 26,488 |
| 2024-04-30 | 5.130 | 5.140 | 5.070 | 5.140 | 5.140 | 24,384 |
| 2024-04-29 | 5.170 | 5.220 | 5.080 | 5.140 | 5.140 | 24,028 |
| 2024-04-26 | 5.200 | 5.255 | 5.160 | 5.170 | 5.170 | 31,385 |
| 2024-04-25 | 5.250 | 5.250 | 5.140 | 5.180 | 5.180 | 41,745 |
| 2024-04-24 | 5.360 | 5.390 | 5.270 | 5.310 | 5.310 | 13,194 |
| 2024-04-23 | 5.380 | 5.460 | 5.270 | 5.350 | 5.350 | 36,564 |
| 2024-04-22 | 5.490 | 5.490 | 5.280 | 5.340 | 5.340 | 32,088 |
| 2024-04-19 | 5.460 | 5.555 | 5.380 | 5.400 | 5.400 | 100,374 |
| 2024-04-18 | 5.480 | 5.580 | 5.420 | 5.450 | 5.450 | 30,542 |
| 2024-04-17 | 5.690 | 5.750 | 5.330 | 5.530 | 5.530 | 251,858 |
| 2024-04-16 | 5.730 | 5.750 | 5.670 | 5.670 | 5.670 | 51,493 |
| 2024-04-15 | 5.960 | 5.960 | 5.700 | 5.790 | 5.790 | 144,755 |
| 2024-04-12 | 5.720 | 5.840 | 5.710 | 5.830 | 5.830 | 26,626 |
| 2024-04-11 | 5.800 | 5.800 | 5.700 | 5.730 | 5.730 | 7,951 |
| 2024-04-10 | 5.680 | 5.760 | 5.670 | 5.760 | 5.760 | 18,796 |
| 2024-04-09 | 5.720 | 5.790 | 5.700 | 5.750 | 5.750 | 25,431 |
| 2024-04-08 | 5.820 | 5.850 | 5.710 | 5.730 | 5.730 | 16,877 |
| 2024-04-05 | 5.690 | 5.810 | 5.650 | 5.790 | 5.790 | 16,331 |
| 2024-04-04 | 5.910 | 5.910 | 5.680 | 5.680 | 5.680 | 49,172 |
| 2024-04-03 | 5.820 | 5.950 | 5.770 | 5.950 | 5.950 | 38,008 |
| 2024-04-02 | 5.930 | 5.940 | 5.770 | 5.840 | 5.840 | 37,495 |
| 2024-04-01 | 6.120 | 6.120 | 5.970 | 5.990 | 5.990 | 18,768 |
| 2024-03-28 | 6.310 | 6.310 | 6.090 | 6.120 | 6.120 | 16,994 |
| 2024-03-27 | 6.040 | 6.210 | 5.980 | 6.190 | 6.190 | 32,373 |
| 2024-03-26 | 6.140 | 6.140 | 5.890 | 6.000 | 6.000 | 33,820 |
| 2024-03-25 | 6.180 | 6.190 | 6.080 | 6.140 | 6.140 | 125,246 |
| 2024-03-22 | 6.250 | 6.250 | 6.100 | 6.240 | 6.240 | 40,331 |
| 2024-03-21 | 6.190 | 6.330 | 6.170 | 6.240 | 6.240 | 46,191 |
| 2024-03-20 | 6.110 | 6.170 | 5.970 | 6.160 | 6.160 | 143,011 |
| 2024-03-19 | 6.000 | 6.150 | 6.000 | 6.140 | 6.140 | 41,305 |
| 2024-03-18 | 6.090 | 6.100 | 6.010 | 6.040 | 6.040 | 14,973 |
| 2024-03-15 | 6.090 | 6.120 | 6.000 | 6.070 | 6.070 | 229,242 |
| 2024-03-14 | 6.140 | 6.140 | 6.010 | 6.040 | 6.040 | 21,351 |
| 2024-03-13 | 6.070 | 6.250 | 6.070 | 6.160 | 6.160 | 142,767 |
| 2024-03-12 | 6.140 | 6.150 | 6.090 | 6.150 | 6.150 | 24,866 |
| 2024-03-11 | 6.270 | 6.270 | 6.090 | 6.140 | 6.140 | 14,417 |
| 2024-03-08 | 6.250 | 6.290 | 6.230 | 6.280 | 6.280 | 14,517 |
| 2024-03-07 | 6.120 | 6.280 | 6.060 | 6.250 | 6.250 | 19,266 |
| 2024-03-06 | 5.990 | 6.040 | 5.850 | 6.040 | 6.040 | 155,666 |
| 2024-03-05 | 5.950 | 5.950 | 5.800 | 5.930 | 5.930 | 208,367 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.