Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.680 | 5.770 | 5.570 | 5.600 | 5.600 | 27,582 |
| 2023-12-04 | 5.650 | 5.830 | 5.570 | 5.670 | 5.670 | 34,405 |
| 2023-12-01 | 5.490 | 5.700 | 5.450 | 5.680 | 5.680 | 33,683 |
| 2023-11-30 | 5.480 | 5.570 | 5.430 | 5.510 | 5.510 | 8,016 |
| 2023-11-29 | 5.370 | 5.760 | 5.340 | 5.440 | 5.440 | 141,708 |
| 2023-11-28 | 5.330 | 5.370 | 5.280 | 5.350 | 5.350 | 47,515 |
| 2023-11-27 | 5.260 | 5.380 | 5.260 | 5.350 | 5.350 | 10,729 |
| 2023-11-24 | 5.340 | 5.410 | 5.250 | 5.400 | 5.400 | 47,553 |
| 2023-11-23 | 5.330 | 5.350 | 5.250 | 5.310 | 5.310 | 22,658 |
| 2023-11-22 | 5.240 | 5.370 | 5.230 | 5.340 | 5.340 | 37,489 |
| 2023-11-21 | 5.320 | 5.350 | 5.240 | 5.290 | 5.290 | 58,789 |
| 2023-11-20 | 5.220 | 5.260 | 5.140 | 5.250 | 5.250 | 80,404 |
| 2023-11-17 | 5.150 | 5.310 | 5.090 | 5.240 | 5.240 | 465,504 |
| 2023-11-16 | 5.700 | 5.750 | 5.190 | 5.250 | 5.250 | 232,136 |
| 2023-11-15 | 5.590 | 5.960 | 5.570 | 5.710 | 5.710 | 60,881 |
| 2023-11-14 | 5.380 | 5.710 | 5.380 | 5.680 | 5.680 | 250,082 |
| 2023-11-13 | 5.330 | 5.350 | 5.250 | 5.310 | 5.310 | 3,876 |
| 2023-11-10 | 5.320 | 5.400 | 5.220 | 5.310 | 5.310 | 29,855 |
| 2023-11-09 | 5.340 | 5.450 | 5.290 | 5.340 | 5.340 | 35,163 |
| 2023-11-08 | 5.120 | 5.340 | 5.120 | 5.290 | 5.290 | 23,293 |
| 2023-11-07 | 5.160 | 5.240 | 5.060 | 5.160 | 5.160 | 30,039 |
| 2023-11-06 | 5.260 | 5.360 | 5.080 | 5.160 | 5.160 | 69,470 |
| 2023-11-03 | 5.050 | 5.500 | 5.035 | 5.370 | 5.370 | 164,036 |
| 2023-11-02 | 4.890 | 5.030 | 4.890 | 4.960 | 4.960 | 21,858 |
| 2023-11-01 | 4.940 | 4.940 | 4.725 | 4.810 | 4.810 | 52,592 |
| 2023-10-31 | 4.700 | 4.910 | 4.670 | 4.890 | 4.890 | 59,140 |
| 2023-10-30 | 4.920 | 4.920 | 4.620 | 4.660 | 4.660 | 62,649 |
| 2023-10-27 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 83,583 |
| 2023-10-26 | 4.530 | 4.800 | 4.500 | 4.750 | 4.750 | 730,297 |
| 2023-10-25 | 4.620 | 4.650 | 4.430 | 4.590 | 4.590 | 72,674 |
| 2023-10-24 | 4.910 | 4.910 | 4.620 | 4.670 | 4.670 | 160,964 |
| 2023-10-23 | 4.880 | 4.910 | 4.720 | 4.830 | 4.830 | 94,181 |
| 2023-10-20 | 5.040 | 5.120 | 4.920 | 5.000 | 5.000 | 610,962 |
| 2023-10-19 | 5.500 | 5.500 | 4.985 | 5.060 | 5.060 | 291,238 |
| 2023-10-18 | 5.510 | 5.590 | 5.400 | 5.480 | 5.480 | 758,944 |
| 2023-10-17 | 5.710 | 5.750 | 5.570 | 5.690 | 5.690 | 352,798 |
| 2023-10-16 | 5.810 | 5.830 | 5.550 | 5.720 | 5.720 | 24,671 |
| 2023-10-13 | 5.840 | 5.860 | 5.750 | 5.770 | 5.770 | 35,856 |
| 2023-10-12 | 6.040 | 6.040 | 5.830 | 5.840 | 5.840 | 18,931 |
| 2023-10-11 | 6.110 | 6.110 | 5.950 | 6.100 | 6.100 | 15,095 |
| 2023-10-10 | 6.080 | 6.160 | 6.040 | 6.040 | 6.040 | 20,476 |
| 2023-10-06 | 6.060 | 6.160 | 5.970 | 6.150 | 6.150 | 17,668 |
| 2023-10-05 | 6.320 | 6.320 | 6.050 | 6.090 | 6.090 | 27,667 |
| 2023-10-04 | 6.160 | 6.250 | 6.150 | 6.210 | 6.210 | 15,234 |
| 2023-10-03 | 6.180 | 6.180 | 5.920 | 6.100 | 6.100 | 61,463 |
| 2023-10-02 | 6.270 | 6.270 | 6.120 | 6.220 | 6.220 | 212,482 |
| 2023-09-29 | 6.340 | 6.380 | 6.200 | 6.200 | 6.200 | 40,156 |
| 2023-09-28 | 6.210 | 6.300 | 6.150 | 6.300 | 6.300 | 69,238 |
| 2023-09-27 | 6.240 | 6.250 | 6.090 | 6.180 | 6.180 | 73,217 |
| 2023-09-26 | 6.210 | 6.240 | 6.110 | 6.160 | 6.160 | 101,338 |
| 2023-09-25 | 6.210 | 6.280 | 6.190 | 6.210 | 6.210 | 18,885 |
| 2023-09-22 | 6.170 | 6.260 | 6.170 | 6.220 | 6.220 | 20,303 |
| 2023-09-21 | 6.180 | 6.250 | 6.070 | 6.160 | 6.160 | 66,905 |
| 2023-09-20 | 6.140 | 6.410 | 6.100 | 6.220 | 6.220 | 65,430 |
| 2023-09-19 | 5.970 | 6.140 | 5.910 | 6.140 | 6.140 | 35,434 |
| 2023-09-18 | 6.130 | 6.130 | 5.960 | 6.030 | 6.030 | 4,897 |
| 2023-09-15 | 6.080 | 6.080 | 5.900 | 6.080 | 6.080 | 134,125 |
| 2023-09-14 | 6.000 | 6.190 | 5.990 | 6.160 | 6.160 | 31,286 |
| 2023-09-13 | 6.140 | 6.140 | 5.930 | 5.990 | 5.990 | 26,612 |
| 2023-09-12 | 6.170 | 6.350 | 6.050 | 6.140 | 6.140 | 58,268 |
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.