Real Matters Inc. (RLLMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 2,800 |
| Aug 10, 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| Aug 09, 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| Aug 08, 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 100 |
| Aug 05, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Aug 04, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Aug 03, 2022 | 4.6000 | 4.6200 | 4.5500 | 4.5500 | 4.5500 | 11,600 |
| Aug 02, 2022 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 10,900 |
| Aug 01, 2022 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Jul 29, 2022 | 4.6030 | 4.6040 | 4.5700 | 4.5850 | 4.5850 | 20,700 |
| Jul 28, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jul 27, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| Jul 26, 2022 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Jul 25, 2022 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 100 |
| Jul 22, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jul 21, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jul 20, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jul 19, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jul 18, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jul 15, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jul 14, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 200 |
| Jul 13, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jul 12, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 100 |
| Jul 11, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 08, 2022 | 4.1900 | 4.3300 | 4.1900 | 4.2600 | 4.2600 | 300 |
| Jul 07, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 06, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 05, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jul 01, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jun 30, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jun 29, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| Jun 28, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| Jun 27, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| Jun 24, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| Jun 23, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| Jun 22, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 200 |
| Jun 21, 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Jun 17, 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Jun 16, 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 100 |
| Jun 15, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 14, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 13, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 10, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 09, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 08, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 07, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 06, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 03, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jun 02, 2022 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 700 |
| Jun 01, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| May 31, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 100 |
| May 27, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 26, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 25, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 24, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 23, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 20, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 19, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 18, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2,100 |
| May 17, 2022 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| May 16, 2022 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| May 13, 2022 | 3.8000 | 3.9110 | 3.8000 | 3.9110 | 3.9110 | 1,000 |
| May 12, 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
| May 11, 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 400 |
| May 10, 2022 | 3.6300 | 3.6300 | 3.5400 | 3.5500 | 3.5500 | 1,600 |
| May 09, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 06, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| May 05, 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| May 04, 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 100 |
| May 03, 2022 | 3.6500 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 600 |
| May 02, 2022 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 7,400 |
| Apr 29, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,900 |
| Apr 28, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 27, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| Apr 26, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Apr 25, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 200 |
| Apr 22, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 21, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 20, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 19, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 18, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 14, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 13, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 5,000 |
| Apr 12, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 11, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 08, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 07, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 06, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| Apr 05, 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Apr 04, 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Apr 01, 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
| Mar 31, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 30, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 200 |
| Mar 29, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 28, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 25, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 24, 2022 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 200 |
| Mar 23, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 22, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1,600 |
| Mar 21, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
