Real Matters Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.250	6.430	6.160	6.220	6.220	70,462
2023-09-08	6.200	6.250	6.100	6.220	6.220	85,689
2023-09-07	6.530	6.530	6.200	6.200	6.200	70,880
2023-09-06	6.740	6.740	6.500	6.600	6.600	29,937
2023-09-05	6.690	6.770	6.640	6.740	6.740	19,350
2023-09-01	6.790	6.790	6.670	6.740	6.740	25,850
2023-08-31	6.710	6.850	6.690	6.830	6.830	58,201
2023-08-30	6.790	6.940	6.690	6.720	6.720	34,231
2023-08-29	6.670	6.890	6.610	6.800	6.800	31,872
2023-08-28	6.730	6.900	6.660	6.680	6.680	34,893
2023-08-25	6.580	6.710	6.550	6.710	6.710	42,547
2023-08-24	6.690	6.690	6.450	6.600	6.600	72,122
2023-08-23	6.750	6.900	6.650	6.670	6.670	59,139
2023-08-22	6.620	6.710	6.520	6.710	6.710	43,668
2023-08-21	6.620	6.640	6.580	6.620	6.620	33,209
2023-08-18	6.630	6.690	6.520	6.650	6.650	129,064
2023-08-17	6.800	6.800	6.610	6.650	6.650	52,854
2023-08-16	6.750	6.795	6.670	6.790	6.790	25,634
2023-08-15	6.970	6.970	6.720	6.750	6.750	41,343
2023-08-14	6.970	7.100	6.920	7.020	7.020	65,080
2023-08-11	6.740	6.970	6.740	6.960	6.960	39,910
2023-08-10	6.720	6.790	6.530	6.770	6.770	137,659
2023-08-09	6.770	6.880	6.680	6.690	6.690	95,534
2023-08-08	6.900	6.900	6.620	6.720	6.720	35,288
2023-08-04	6.710	6.940	6.710	6.780	6.780	85,122
2023-08-03	6.740	6.820	6.680	6.730	6.730	36,280
2023-08-02	6.870	6.950	6.610	6.700	6.700	50,918
2023-08-01	6.910	7.040	6.850	6.910	6.910	56,049
2023-07-31	6.560	7.000	6.550	6.950	6.950	120,320
2023-07-28	6.750	6.760	6.330	6.550	6.550	247,081
2023-07-27	6.940	6.960	6.520	6.620	6.620	106,957
2023-07-26	6.850	6.950	6.840	6.950	6.950	35,065
2023-07-25	6.850	7.050	6.820	6.860	6.860	191,624
2023-07-24	6.590	6.890	6.530	6.840	6.840	87,238
2023-07-21	6.800	6.800	6.600	6.610	6.610	83,724
2023-07-20	6.730	6.820	6.730	6.790	6.790	81,788
2023-07-19	6.780	6.820	6.680	6.720	6.720	160,742
2023-07-18	6.680	6.800	6.680	6.770	6.770	72,456
2023-07-17	6.680	6.790	6.600	6.670	6.670	47,360
2023-07-14	6.570	6.780	6.530	6.660	6.660	124,548
2023-07-13	6.510	6.760	6.510	6.570	6.570	141,343
2023-07-12	6.450	6.640	6.450	6.490	6.490	135,354
2023-07-11	6.250	6.500	6.240	6.480	6.480	214,582
2023-07-10	6.050	6.275	5.990	6.250	6.250	121,680
2023-07-07	6.050	6.100	5.970	6.080	6.080	71,766
2023-07-06	5.840	6.090	5.785	6.070	6.070	71,591
2023-07-05	5.860	5.940	5.740	5.900	5.900	73,729
2023-07-04	6.100	6.100	5.880	5.880	5.880	26,295
2023-06-30	6.050	6.100	6.040	6.060	6.060	36,096
2023-06-29	6.050	6.070	5.950	6.020	6.020	44,554
2023-06-28	6.090	6.115	5.970	6.040	6.040	99,406
2023-06-27	5.980	6.070	5.900	6.070	6.070	97,256
2023-06-26	6.210	6.210	5.960	5.960	5.960	83,499
2023-06-23	6.170	6.300	6.145	6.210	6.210	119,773
2023-06-22	6.210	6.740	6.150	6.280	6.280	1,811,334
2023-06-21	6.020	6.350	6.020	6.240	6.240	377,227
2023-06-20	5.900	6.080	5.880	6.020	6.020	157,892
2023-06-19	5.835	5.980	5.825	5.900	5.900	20,839
2023-06-16	5.870	5.880	5.730	5.840	5.840	165,931
2023-06-15	5.870	5.950	5.730	5.820	5.820	60,809

← NewerPage 14 of 21 · 1,259 trading daysOlder →

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.