STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Real Matters Inc. (RLLMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

8.360.00 (0.00%)

At close: 12:10PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	8.36	8.36	8.36	8.36	8.36	-
Sep. 23, 2021	8.37	8.37	8.36	8.36	8.36	3,000
Sep. 22, 2021	8.56	8.56	8.56	8.56	8.56	1,200
Sep. 21, 2021	8.29	8.29	8.29	8.29	8.29	-
Sep. 20, 2021	8.25	8.29	8.25	8.29	8.29	1,000
Sep. 17, 2021	8.94	8.94	8.94	8.94	8.94	-
Sep. 16, 2021	8.94	8.94	8.94	8.94	8.94	-
Sep. 15, 2021	8.94	8.94	8.94	8.94	8.94	-
Sep. 14, 2021	8.95	8.95	8.94	8.94	8.94	700
Sep. 13, 2021	9.07	9.07	8.96	8.96	8.96	3,800
Sep. 10, 2021	9.26	9.26	9.26	9.26	9.26	-
Sep. 09, 2021	9.26	9.26	9.26	9.26	9.26	-
Sep. 08, 2021	9.26	9.26	9.26	9.26	9.26	20,000
Sep. 07, 2021	9.26	9.26	9.26	9.26	9.26	-
Sep. 03, 2021	9.26	9.26	9.26	9.26	9.26	-
Sep. 02, 2021	9.26	9.26	9.26	9.26	9.26	-
Sep. 01, 2021	9.26	9.26	9.26	9.26	9.26	1,400
Aug. 31, 2021	9.72	9.72	9.72	9.72	9.72	1,400
Aug. 30, 2021	9.72	9.72	9.72	9.72	9.72	-
Aug. 27, 2021	9.72	9.72	9.72	9.72	9.72	-
Aug. 26, 2021	9.72	9.72	9.72	9.72	9.72	-
Aug. 25, 2021	9.72	9.72	9.72	9.72	9.72	-
Aug. 24, 2021	9.72	9.72	9.68	9.72	9.72	400
Aug. 23, 2021	9.49	9.49	9.49	9.49	9.49	400
Aug. 20, 2021	9.78	9.78	9.78	9.78	9.78	200
Aug. 19, 2021	9.50	9.50	9.50	9.50	9.50	1,000
Aug. 18, 2021	10.17	10.17	10.17	10.17	10.17	-
Aug. 17, 2021	10.17	10.17	10.17	10.17	10.17	-
Aug. 16, 2021	10.17	10.17	10.17	10.17	10.17	400
Aug. 13, 2021	9.98	9.98	9.98	9.98	9.98	-
Aug. 12, 2021	9.98	9.98	9.98	9.98	9.98	-
Aug. 11, 2021	9.98	9.98	9.98	9.98	9.98	-
Aug. 10, 2021	10.20	10.20	9.98	9.98	9.98	500
Aug. 09, 2021	9.81	9.81	9.81	9.81	9.81	-
Aug. 06, 2021	9.81	9.81	9.81	9.81	9.81	500
Aug. 05, 2021	10.00	10.00	10.00	10.00	10.00	-
Aug. 04, 2021	10.00	10.00	10.00	10.00	10.00	-
Aug. 03, 2021	10.00	10.00	10.00	10.00	10.00	-
Aug. 02, 2021	10.00	10.00	10.00	10.00	10.00	400
Jul. 30, 2021	10.34	10.37	10.34	10.36	10.36	38,100
Jul. 29, 2021	10.60	10.60	10.60	10.60	10.60	1,500
Jul. 28, 2021	11.06	11.10	10.60	10.60	10.60	2,200
Jul. 27, 2021	12.03	12.03	12.02	12.02	12.02	3,000
Jul. 26, 2021	12.23	12.23	12.23	12.23	12.23	300
Jul. 23, 2021	12.52	12.52	12.52	12.52	12.52	100
Jul. 22, 2021	12.52	12.52	12.52	12.52	12.52	-
Jul. 21, 2021	12.52	12.52	12.52	12.52	12.52	-
Jul. 20, 2021	12.52	12.52	12.52	12.52	12.52	100
Jul. 19, 2021	12.41	12.58	12.41	12.58	12.58	10,000
Jul. 16, 2021	12.67	12.67	12.60	12.60	12.60	27,000
Jul. 15, 2021	12.33	12.33	12.33	12.33	12.33	200
Jul. 14, 2021	13.13	13.13	13.13	13.13	13.13	-
Jul. 13, 2021	13.13	13.13	13.13	13.13	13.13	-
Jul. 12, 2021	13.13	13.13	13.13	13.13	13.13	-
Jul. 09, 2021	13.14	13.14	13.13	13.13	13.13	2,000
Jul. 08, 2021	14.00	14.00	14.00	14.00	14.00	-
Jul. 07, 2021	14.00	14.00	14.00	14.00	14.00	-
Jul. 06, 2021	14.00	14.00	14.00	14.00	14.00	100
Jul. 02, 2021	14.18	14.19	14.18	14.19	14.19	4,000
Jul. 01, 2021	14.83	14.83	14.83	14.83	14.83	-
Jun. 30, 2021	14.83	14.83	14.83	14.83	14.83	-
Jun. 29, 2021	14.32	14.83	14.32	14.83	14.83	1,400
Jun. 28, 2021	14.65	14.65	14.65	14.65	14.65	-
Jun. 25, 2021	14.63	14.65	14.34	14.65	14.65	2,400
Jun. 24, 2021	14.68	14.68	14.68	14.68	14.68	1,100
Jun. 23, 2021	14.62	14.62	14.35	14.62	14.62	400
Jun. 22, 2021	14.35	14.35	14.35	14.35	14.35	-
Jun. 21, 2021	14.35	14.35	14.35	14.35	14.35	-
Jun. 18, 2021	14.35	14.35	14.35	14.35	14.35	-
Jun. 17, 2021	14.35	14.35	14.35	14.35	14.35	2,400
Jun. 16, 2021	14.30	14.30	14.30	14.30	14.30	-
Jun. 15, 2021	14.30	14.30	14.30	14.30	14.30	1,300
Jun. 14, 2021	14.60	14.60	14.60	14.60	14.60	-
Jun. 11, 2021	14.60	14.60	14.60	14.60	14.60	200
Jun. 10, 2021	14.16	14.46	14.16	14.25	14.25	15,700
Jun. 09, 2021	14.01	14.09	14.01	14.09	14.09	900
Jun. 08, 2021	13.71	13.71	13.71	13.71	13.71	300
Jun. 07, 2021	12.90	12.90	12.90	12.90	12.90	-
Jun. 04, 2021	12.90	12.90	12.90	12.90	12.90	1,000
Jun. 03, 2021	13.06	13.06	13.05	13.05	13.05	500
Jun. 02, 2021	13.91	13.91	13.91	13.91	13.91	6,400
Jun. 01, 2021	13.67	13.67	13.67	13.67	13.67	-
May 28, 2021	13.67	13.67	13.67	13.67	13.67	-
May 27, 2021	13.30	13.67	13.30	13.67	13.67	5,700
May 26, 2021	13.39	13.39	13.39	13.39	13.39	-
May 25, 2021	13.39	13.39	13.39	13.39	13.39	100
May 24, 2021	14.22	14.22	14.22	14.22	14.22	-
May 21, 2021	14.22	14.22	14.22	14.22	14.22	3,100
May 20, 2021	14.15	14.37	14.15	14.37	14.37	2,500
May 19, 2021	13.37	13.37	13.37	13.37	13.37	-
May 18, 2021	13.37	13.37	13.37	13.37	13.37	-
May 17, 2021	13.37	13.37	13.37	13.37	13.37	-
May 14, 2021	13.37	13.37	13.37	13.37	13.37	1,000
May 13, 2021	13.37	13.37	13.37	13.37	13.37	-
May 12, 2021	13.37	13.37	13.37	13.37	13.37	700
May 11, 2021	13.34	13.34	13.34	13.34	13.34	10,000
May 10, 2021	13.34	13.34	13.34	13.34	13.34	10,400
May 07, 2021	13.57	13.57	13.57	13.57	13.57	300
May 06, 2021	13.22	13.22	13.00	13.00	13.00	600
May 05, 2021	13.23	13.23	13.23	13.23	13.23	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,832.50-420.54(-0.78%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Real Matters Inc. (RLLMF)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,832.50
-420.54(-0.78%)