Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.400 | 5.420 | 5.170 | 5.200 | 5.200 | 171,293 |
| 2022-04-04 | 5.350 | 5.470 | 5.260 | 5.430 | 5.430 | 163,869 |
| 2022-04-01 | 5.340 | 5.410 | 5.120 | 5.320 | 5.320 | 196,135 |
| 2022-03-31 | 5.400 | 5.430 | 5.290 | 5.320 | 5.320 | 227,787 |
| 2022-03-30 | 5.480 | 5.480 | 5.360 | 5.420 | 5.420 | 104,870 |
| 2022-03-29 | 5.400 | 5.500 | 5.355 | 5.470 | 5.470 | 175,563 |
| 2022-03-28 | 5.490 | 5.570 | 5.325 | 5.350 | 5.350 | 102,265 |
| 2022-03-25 | 5.580 | 5.580 | 5.360 | 5.510 | 5.510 | 322,245 |
| 2022-03-24 | 5.590 | 5.605 | 5.440 | 5.540 | 5.540 | 244,602 |
| 2022-03-23 | 5.520 | 5.710 | 5.480 | 5.580 | 5.580 | 182,059 |
| 2022-03-22 | 5.430 | 5.610 | 5.330 | 5.540 | 5.540 | 244,871 |
| 2022-03-21 | 5.530 | 5.550 | 5.360 | 5.440 | 5.440 | 106,628 |
| 2022-03-18 | 5.610 | 5.690 | 5.490 | 5.550 | 5.550 | 142,261 |
| 2022-03-17 | 5.250 | 5.660 | 5.250 | 5.640 | 5.640 | 196,078 |
| 2022-03-16 | 5.110 | 5.330 | 5.110 | 5.260 | 5.260 | 159,201 |
| 2022-03-15 | 5.080 | 5.080 | 4.960 | 5.070 | 5.070 | 255,210 |
| 2022-03-14 | 5.270 | 5.270 | 5.050 | 5.060 | 5.060 | 229,963 |
| 2022-03-11 | 5.360 | 5.370 | 5.130 | 5.260 | 5.260 | 311,338 |
| 2022-03-10 | 5.480 | 5.480 | 5.220 | 5.330 | 5.330 | 154,797 |
| 2022-03-09 | 5.340 | 5.570 | 5.300 | 5.550 | 5.550 | 537,736 |
| 2022-03-08 | 5.060 | 5.440 | 5.050 | 5.320 | 5.320 | 1,046,844 |
| 2022-03-07 | 5.190 | 5.190 | 5.030 | 5.060 | 5.060 | 964,925 |
| 2022-03-04 | 5.240 | 5.290 | 5.130 | 5.170 | 5.170 | 879,178 |
| 2022-03-03 | 5.530 | 5.540 | 5.170 | 5.240 | 5.240 | 372,916 |
| 2022-03-02 | 5.550 | 5.590 | 5.310 | 5.510 | 5.510 | 158,644 |
| 2022-03-01 | 5.470 | 5.595 | 5.390 | 5.560 | 5.560 | 164,906 |
| 2022-02-28 | 5.530 | 5.560 | 5.405 | 5.540 | 5.540 | 220,224 |
| 2022-02-25 | 5.520 | 5.550 | 5.360 | 5.540 | 5.540 | 171,642 |
| 2022-02-24 | 5.290 | 5.550 | 5.220 | 5.510 | 5.510 | 205,928 |
| 2022-02-23 | 5.510 | 5.580 | 5.350 | 5.400 | 5.400 | 318,097 |
| 2022-02-22 | 5.540 | 5.700 | 5.470 | 5.510 | 5.510 | 279,800 |
| 2022-02-18 | 5.950 | 5.950 | 5.570 | 5.630 | 5.630 | 362,755 |
| 2022-02-17 | 6.130 | 6.160 | 5.870 | 5.940 | 5.940 | 332,853 |
| 2022-02-16 | 6.200 | 6.250 | 6.130 | 6.130 | 6.130 | 180,617 |
| 2022-02-15 | 6.120 | 6.320 | 6.070 | 6.230 | 6.230 | 227,215 |
| 2022-02-14 | 6.290 | 6.340 | 6.100 | 6.100 | 6.100 | 135,896 |
| 2022-02-11 | 6.440 | 6.550 | 6.270 | 6.290 | 6.290 | 255,837 |
| 2022-02-10 | 6.450 | 6.470 | 6.370 | 6.460 | 6.460 | 252,299 |
| 2022-02-09 | 6.530 | 6.600 | 6.490 | 6.520 | 6.520 | 258,436 |
| 2022-02-08 | 6.440 | 6.510 | 6.350 | 6.480 | 6.480 | 553,085 |
| 2022-02-07 | 6.470 | 6.530 | 6.290 | 6.460 | 6.460 | 616,797 |
| 2022-02-04 | 6.240 | 6.470 | 6.175 | 6.450 | 6.450 | 1,051,083 |
| 2022-02-03 | 6.150 | 6.360 | 6.070 | 6.250 | 6.250 | 252,177 |
| 2022-02-02 | 6.380 | 6.410 | 5.960 | 6.240 | 6.240 | 514,216 |
| 2022-02-01 | 5.930 | 6.580 | 5.930 | 6.380 | 6.380 | 1,530,411 |
| 2022-01-31 | 5.540 | 5.960 | 5.500 | 5.880 | 5.880 | 1,574,080 |
| 2022-01-28 | 5.700 | 5.950 | 5.540 | 5.580 | 5.580 | 1,348,772 |
| 2022-01-27 | 6.130 | 6.185 | 6.050 | 6.130 | 6.130 | 512,897 |
| 2022-01-26 | 6.120 | 6.360 | 6.020 | 6.080 | 6.080 | 426,335 |
| 2022-01-25 | 6.260 | 6.280 | 6.010 | 6.060 | 6.060 | 594,220 |
| 2022-01-24 | 6.320 | 6.370 | 6.140 | 6.370 | 6.370 | 472,405 |
| 2022-01-21 | 6.390 | 6.510 | 6.380 | 6.440 | 6.440 | 526,772 |
| 2022-01-20 | 6.500 | 6.570 | 6.380 | 6.450 | 6.450 | 370,452 |
| 2022-01-19 | 6.520 | 6.770 | 6.430 | 6.480 | 6.480 | 1,332,792 |
| 2022-01-18 | 6.550 | 6.630 | 6.410 | 6.480 | 6.480 | 346,579 |
| 2022-01-17 | 6.760 | 6.800 | 6.500 | 6.590 | 6.590 | 249,273 |
| 2022-01-14 | 6.720 | 6.830 | 6.700 | 6.810 | 6.810 | 165,343 |
| 2022-01-13 | 6.950 | 7.010 | 6.690 | 6.800 | 6.800 | 454,274 |
| 2022-01-12 | 7.190 | 7.190 | 6.890 | 6.950 | 6.950 | 308,368 |
| 2022-01-11 | 6.950 | 7.100 | 6.860 | 7.000 | 7.000 | 328,016 |
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.