Canada markets close in 1 hour 3 minutes

Real Matters Inc. (RLLMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6000+0.0739 (+1.63%)
As of 02:20PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20224.58004.60004.58004.60004.60002,800
Aug 10, 20224.52604.52604.52604.52604.5260-
Aug 09, 20224.52604.52604.52604.52604.5260-
Aug 08, 20224.52604.52604.52604.52604.5260100
Aug 05, 20224.55004.55004.55004.55004.5500-
Aug 04, 20224.55004.55004.55004.55004.5500-
Aug 03, 20224.60004.62004.55004.55004.550011,600
Aug 02, 20224.50004.52004.48004.52004.520010,900
Aug 01, 20224.58504.58504.58504.58504.5850-
Jul 29, 20224.60304.60404.57004.58504.585020,700
Jul 28, 20223.75003.75003.75003.75003.7500-
Jul 27, 20223.75003.75003.75003.75003.7500100
Jul 26, 20223.70103.70103.70103.70103.7010-
Jul 25, 20223.70103.70103.70103.70103.7010100
Jul 22, 20223.79003.79003.79003.79003.7900-
Jul 21, 20223.79003.79003.79003.79003.7900-
Jul 20, 20223.79003.79003.79003.79003.7900-
Jul 19, 20223.79003.79003.79003.79003.7900-
Jul 18, 20223.79003.79003.79003.79003.7900-
Jul 15, 20223.79003.79003.79003.79003.7900-
Jul 14, 20223.79003.79003.79003.79003.7900200
Jul 13, 20224.04004.04004.04004.04004.0400-
Jul 12, 20224.04004.04004.04004.04004.0400100
Jul 11, 20224.26004.26004.26004.26004.2600-
Jul 08, 20224.19004.33004.19004.26004.2600300
Jul 07, 20224.01004.01004.01004.01004.0100-
Jul 06, 20224.01004.01004.01004.01004.0100-
Jul 05, 20224.01004.01004.01004.01004.0100-
Jul 01, 20224.01004.01004.01004.01004.0100-
Jun 30, 20224.01004.01004.01004.01004.0100-
Jun 29, 20224.01004.01004.01004.01004.0100100
Jun 28, 20224.07104.07104.07104.07104.0710-
Jun 27, 20224.07104.07104.07104.07104.0710-
Jun 24, 20224.07104.07104.07104.07104.0710-
Jun 23, 20224.07104.07104.07104.07104.0710-
Jun 22, 20224.07104.07104.07104.07104.0710200
Jun 21, 20224.09004.09004.09004.09004.0900-
Jun 17, 20224.09004.09004.09004.09004.0900-
Jun 16, 20224.09004.09004.09004.09004.0900100
Jun 15, 20224.64004.64004.64004.64004.6400-
Jun 14, 20224.64004.64004.64004.64004.6400-
Jun 13, 20224.64004.64004.64004.64004.6400-
Jun 10, 20224.64004.64004.64004.64004.6400-
Jun 09, 20224.64004.64004.64004.64004.6400-
Jun 08, 20224.64004.64004.64004.64004.6400-
Jun 07, 20224.64004.64004.64004.64004.6400-
Jun 06, 20224.64004.64004.64004.64004.6400-
Jun 03, 20224.64004.64004.64004.64004.6400-
Jun 02, 20224.59004.64004.59004.64004.6400700
Jun 01, 20224.34004.34004.34004.34004.3400-
May 31, 20224.34004.34004.34004.34004.3400100
May 27, 20223.70003.70003.70003.70003.7000-
May 26, 20223.70003.70003.70003.70003.7000-
May 25, 20223.70003.70003.70003.70003.7000-
May 24, 20223.70003.70003.70003.70003.7000-
May 23, 20223.70003.70003.70003.70003.7000-
May 20, 20223.70003.70003.70003.70003.7000-
May 19, 20223.70003.70003.70003.70003.7000-
May 18, 20223.70003.70003.70003.70003.70002,100
May 17, 20223.91103.91103.91103.91103.9110-
May 16, 20223.91103.91103.91103.91103.9110-
May 13, 20223.80003.91103.80003.91103.91101,000
May 12, 20223.62003.62003.62003.62003.6200100
May 11, 20223.63003.63003.63003.63003.6300400
May 10, 20223.63003.63003.54003.55003.55001,600
May 09, 20223.59003.59003.59003.59003.5900-
May 06, 20223.59003.59003.59003.59003.5900100
May 05, 20223.81003.81003.81003.81003.8100-
May 04, 20223.81003.81003.81003.81003.8100100
May 03, 20223.65003.72003.61003.72003.7200600
May 02, 20223.60003.63003.60003.63003.63007,400
Apr 29, 20223.60003.60003.60003.60003.60002,900
Apr 28, 20223.75003.75003.75003.75003.7500-
Apr 27, 20223.75003.75003.75003.75003.7500300
Apr 26, 20223.93003.93003.93003.93003.9300-
Apr 25, 20223.93003.93003.93003.93003.9300200
Apr 22, 20223.95003.95003.95003.95003.9500-
Apr 21, 20223.95003.95003.95003.95003.9500-
Apr 20, 20223.95003.95003.95003.95003.9500-
Apr 19, 20223.95003.95003.95003.95003.9500-
Apr 18, 20223.95003.95003.95003.95003.9500-
Apr 14, 20223.95003.95003.95003.95003.9500-
Apr 13, 20223.95003.95003.95003.95003.95005,000
Apr 12, 20224.10004.10004.10004.10004.1000-
Apr 11, 20224.10004.10004.10004.10004.1000-
Apr 08, 20224.10004.10004.10004.10004.1000-
Apr 07, 20224.10004.10004.10004.10004.1000-
Apr 06, 20224.10004.10004.10004.10004.1000100
Apr 05, 20224.19004.19004.19004.19004.1900-
Apr 04, 20224.19004.19004.19004.19004.1900-
Apr 01, 20224.19004.19004.19004.19004.1900100
Mar 31, 20224.34004.34004.34004.34004.3400-
Mar 30, 20224.34004.34004.34004.34004.3400200
Mar 29, 20224.44004.44004.44004.44004.4400-
Mar 28, 20224.44004.44004.44004.44004.4400-
Mar 25, 20224.44004.44004.44004.44004.4400-
Mar 24, 20224.36004.44004.36004.44004.4400200
Mar 23, 20224.42004.42004.42004.42004.4200-
Mar 22, 20224.42004.42004.42004.42004.42001,600
Mar 21, 20224.49004.49004.49004.49004.4900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...