Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.020 | 6.180 | 6.020 | 6.130 | 6.130 | 10,694 |
| 2025-02-13 | 5.930 | 6.160 | 5.900 | 6.070 | 6.070 | 286,178 |
| 2025-02-12 | 6.080 | 6.090 | 5.930 | 5.950 | 5.950 | 76,879 |
| 2025-02-11 | 6.140 | 6.170 | 6.100 | 6.100 | 6.100 | 7,417 |
| 2025-02-10 | 6.080 | 6.270 | 6.080 | 6.190 | 6.190 | 42,689 |
| 2025-02-07 | 6.060 | 6.280 | 6.000 | 6.080 | 6.080 | 37,446 |
| 2025-02-06 | 6.180 | 6.340 | 6.180 | 6.250 | 6.250 | 37,928 |
| 2025-02-05 | 6.000 | 6.365 | 6.000 | 6.300 | 6.300 | 164,887 |
| 2025-02-04 | 5.970 | 6.240 | 5.900 | 6.170 | 6.170 | 46,575 |
| 2025-02-03 | 6.100 | 6.100 | 5.760 | 5.990 | 5.990 | 151,897 |
| 2025-01-31 | 6.300 | 6.370 | 6.040 | 6.040 | 6.040 | 61,993 |
| 2025-01-30 | 6.500 | 6.600 | 6.260 | 6.260 | 6.260 | 138,629 |
| 2025-01-29 | 6.870 | 6.980 | 6.500 | 6.600 | 6.600 | 67,922 |
| 2025-01-28 | 6.810 | 6.970 | 6.720 | 6.970 | 6.970 | 42,068 |
| 2025-01-27 | 6.850 | 6.860 | 6.740 | 6.790 | 6.790 | 36,109 |
| 2025-01-24 | 7.100 | 7.165 | 7.000 | 7.000 | 7.000 | 18,535 |
| 2025-01-23 | 6.980 | 7.160 | 6.950 | 7.100 | 7.100 | 152,733 |
| 2025-01-22 | 6.895 | 7.020 | 6.895 | 7.000 | 7.000 | 49,985 |
| 2025-01-21 | 7.100 | 7.100 | 6.920 | 6.940 | 6.940 | 94,098 |
| 2025-01-20 | 6.760 | 7.080 | 6.760 | 6.910 | 6.910 | 96,093 |
| 2025-01-17 | 6.520 | 7.090 | 6.520 | 6.750 | 6.750 | 314,296 |
| 2025-01-16 | 6.660 | 6.740 | 6.580 | 6.600 | 6.600 | 163,054 |
| 2025-01-15 | 6.560 | 6.735 | 6.560 | 6.650 | 6.650 | 12,214 |
| 2025-01-14 | 6.500 | 6.650 | 6.500 | 6.540 | 6.540 | 70,392 |
| 2025-01-13 | 6.520 | 6.570 | 6.470 | 6.500 | 6.500 | 18,031 |
| 2025-01-10 | 6.810 | 6.810 | 6.620 | 6.640 | 6.640 | 115,799 |
| 2025-01-09 | 6.710 | 6.950 | 6.710 | 6.930 | 6.930 | 28,521 |
| 2025-01-08 | 6.730 | 6.890 | 6.720 | 6.720 | 6.720 | 23,525 |
| 2025-01-07 | 6.920 | 7.050 | 6.830 | 6.870 | 6.870 | 26,881 |
| 2025-01-06 | 6.690 | 6.990 | 6.690 | 6.940 | 6.940 | 67,267 |
| 2025-01-03 | 6.610 | 6.850 | 6.610 | 6.780 | 6.780 | 23,859 |
| 2025-01-02 | 6.540 | 6.740 | 6.540 | 6.730 | 6.730 | 20,672 |
| 2024-12-31 | 6.380 | 6.670 | 6.380 | 6.540 | 6.540 | 26,421 |
| 2024-12-30 | 6.450 | 6.550 | 6.450 | 6.500 | 6.500 | 33,666 |
| 2024-12-27 | 6.510 | 6.720 | 6.510 | 6.630 | 6.630 | 31,979 |
| 2024-12-24 | 6.450 | 6.660 | 6.450 | 6.600 | 6.600 | 18,905 |
| 2024-12-23 | 6.450 | 6.550 | 6.450 | 6.470 | 6.470 | 62,634 |
| 2024-12-20 | 6.450 | 6.600 | 6.440 | 6.530 | 6.530 | 22,306 |
| 2024-12-19 | 6.550 | 6.710 | 6.460 | 6.500 | 6.500 | 46,231 |
| 2024-12-18 | 6.760 | 6.760 | 6.630 | 6.650 | 6.650 | 116,871 |
| 2024-12-17 | 6.650 | 6.780 | 6.560 | 6.760 | 6.760 | 37,604 |
| 2024-12-16 | 6.930 | 6.930 | 6.560 | 6.650 | 6.650 | 54,341 |
| 2024-12-13 | 6.680 | 6.820 | 6.630 | 6.650 | 6.650 | 39,241 |
| 2024-12-12 | 7.010 | 7.140 | 6.800 | 6.810 | 6.810 | 42,362 |
| 2024-12-11 | 7.170 | 7.270 | 7.030 | 7.120 | 7.120 | 57,108 |
| 2024-12-10 | 7.110 | 7.260 | 7.070 | 7.140 | 7.140 | 42,274 |
| 2024-12-09 | 7.120 | 7.230 | 7.080 | 7.110 | 7.110 | 35,500 |
| 2024-12-06 | 7.130 | 7.250 | 7.120 | 7.120 | 7.120 | 37,189 |
| 2024-12-05 | 7.130 | 7.310 | 7.100 | 7.120 | 7.120 | 78,516 |
| 2024-12-04 | 7.160 | 7.270 | 7.050 | 7.090 | 7.090 | 54,533 |
| 2024-12-03 | 6.940 | 7.290 | 6.940 | 7.160 | 7.160 | 64,649 |
| 2024-12-02 | 6.670 | 7.050 | 6.670 | 6.940 | 6.940 | 61,519 |
| 2024-11-29 | 6.740 | 6.900 | 6.700 | 6.760 | 6.760 | 26,906 |
| 2024-11-28 | 6.720 | 6.720 | 6.560 | 6.700 | 6.700 | 21,185 |
| 2024-11-27 | 6.630 | 6.730 | 6.550 | 6.720 | 6.720 | 69,184 |
| 2024-11-26 | 6.400 | 6.720 | 6.270 | 6.600 | 6.600 | 205,078 |
| 2024-11-25 | 6.350 | 6.430 | 6.250 | 6.370 | 6.370 | 166,881 |
| 2024-11-22 | 6.400 | 6.560 | 6.120 | 6.380 | 6.380 | 235,365 |
| 2024-11-21 | 6.590 | 6.680 | 6.250 | 6.370 | 6.370 | 133,466 |
| 2024-11-20 | 6.740 | 6.790 | 6.630 | 6.740 | 6.740 | 124,690 |
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.