Free Trial

Real Matters (REAL) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free REAL Stock Alerts
C$5.58
+0.12 (+2.20%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Real Matters Stock Price Performance

5 Day
Performance
+9.41%
1 Month
Performance
-2.62%
3 Month
Performance
-13.35%
6 Month
Performance
+5.48%
Year-To-Date
Performance
-11.43%
1 Year
Performance
+3.53%
Receive REAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Real Matters and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

REAL Stock Chart for Wednesday, May, 8, 2024

REAL Chart by TradingView

Real Matters Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$5.46C$5.58
+2.20%		C$5.61C$5.3158,039 shsC$407.68 million
05/07/2024C$4.95C$5.46
+10.30%		C$5.74C$5.15189,317 shsC$398.91 million
05/06/2024C$5.10C$4.95
-2.94%		C$5.15C$4.95209,981 shsC$361.65 million
05/03/2024C$5.15C$5.10
-0.97%		C$5.24C$5.0325,405 shsC$372.61 million
05/02/2024C$5.16C$5.15
-0.19%		C$5.27C$5.1116,790 shsC$376.26 million
05/01/2024C$5.14C$5.16
+0.39%		C$5.24C$5.0026,488 shsC$376.99 million
04/30/2024C$5.14C$5.14C$5.14C$5.0724,311 shsC$375.53 million
04/29/2024C$5.17C$5.14
-0.58%		C$5.22C$5.0824,028 shsC$375.53 million
04/26/2024C$5.18C$5.17
-0.19%		C$5.26C$5.1631,385 shsC$377.72 million
04/25/2024C$5.31C$5.18
-2.45%		C$5.25C$5.1441,745 shsC$378.45 million
04/24/2024C$5.35C$5.31
-0.75%		C$5.39C$5.2713,194 shsC$387.95 million
04/23/2024C$5.34C$5.35
+0.19%		C$5.46C$5.2736,564 shsC$390.87 million
04/22/2024C$5.40C$5.34
-1.11%		C$5.49C$5.2832,088 shsC$390.14 million
04/19/2024C$5.45C$5.40
-0.92%		C$5.56C$5.38100,374 shsC$394.52 million
04/18/2024C$5.53C$5.45
-1.45%		C$5.58C$5.4230,542 shsC$398.18 million
04/17/2024C$5.67C$5.53
-2.47%		C$5.75C$5.33251,858 shsC$404.02 million
04/16/2024C$5.79C$5.67
-2.07%		C$5.75C$5.6751,493 shsC$414.25 million
04/15/2024C$5.83C$5.79
-0.69%		C$5.96C$5.70144,755 shsC$423.02 million
04/12/2024C$5.73C$5.83
+1.75%		C$5.84C$5.7126,626 shsC$425.94 million
04/11/2024C$5.76C$5.73
-0.52%		C$5.80C$5.707,951 shsC$418.63 million
04/10/2024C$5.75C$5.76
+0.17%		C$5.76C$5.6718,796 shsC$420.83 million
04/09/2024C$5.73C$5.75
+0.35%		C$5.79C$5.7025,431 shsC$420.10 million
04/08/2024C$5.79C$5.73
-1.04%		C$5.85C$5.7116,877 shsC$418.63 million
04/05/2024C$5.68C$5.79
+1.94%		C$5.81C$5.6516,331 shsC$423.02 million
04/04/2024C$5.95C$5.68
-4.54%		C$5.91C$5.6849,172 shsC$414.98 million
04/03/2024C$5.84C$5.95
+1.88%		C$5.95C$5.7737,912 shsC$434.71 million
04/02/2024C$5.99C$5.84
-2.50%		C$5.94C$5.7737,495 shsC$426.67 million
04/01/2024C$6.12C$5.99
-2.12%		C$6.12C$5.9718,768 shsC$437.63 million
03/29/2024C$6.12C$6.12C$6.31C$6.0917,000 shsC$447.13 million
03/28/2024C$6.19C$6.12
-1.13%		C$6.31C$6.0916,994 shsC$447.13 million
03/27/2024C$6.00C$6.19
+3.17%		C$6.21C$5.9832,373 shsC$452.24 million
03/26/2024C$6.14C$6.00
-2.28%		C$6.14C$5.8933,790 shsC$438.36 million
03/25/2024C$6.24C$6.14
-1.60%		C$6.19C$6.08125,246 shsC$448.59 million
03/22/2024C$6.24C$6.24C$6.25C$6.1040,331 shsC$455.89 million
03/21/2024C$6.16C$6.24
+1.30%		C$6.33C$6.1746,191 shsC$455.89 million
03/20/2024C$6.14C$6.16
+0.33%		C$6.17C$5.97142,904 shsC$450.05 million
03/19/2024C$6.04C$6.14
+1.66%		C$6.15C$6.0041,305 shsC$448.59 million
03/18/2024C$6.07C$6.04
-0.49%		C$6.10C$6.0114,973 shsC$441.28 million
03/15/2024C$6.04C$6.07
+0.50%		C$6.12C$6.00228,839 shsC$443.47 million
03/14/2024C$6.16C$6.04
-1.95%		C$6.14C$6.0121,351 shsC$441.28 million
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/13/2024C$6.15C$6.16
+0.16%		C$6.25C$6.07142,767 shsC$450.05 million
03/12/2024C$6.14C$6.15
+0.16%		C$6.15C$6.0924,866 shsC$449.32 million
03/11/2024C$6.28C$6.14
-2.23%		C$6.27C$6.0914,417 shsC$448.59 million
03/08/2024C$6.25C$6.28
+0.48%		C$6.29C$6.2314,517 shsC$458.82 million
03/07/2024C$6.04C$6.25
+3.48%		C$6.28C$6.0619,266 shsC$456.63 million
03/06/2024C$5.93C$6.04
+1.85%		C$6.04C$5.85155,666 shsC$441.28 million
03/05/2024C$5.95C$5.93
-0.34%		C$5.95C$5.80208,367 shsC$433.25 million
03/04/2024C$6.01C$5.95
-1.00%		C$6.14C$5.9520,875 shsC$434.71 million
03/01/2024C$6.05C$6.01
-0.66%		C$6.08C$5.96124,876 shsC$439.09 million
02/29/2024C$6.05C$6.05C$6.08C$5.9511,547 shsC$442.01 million
02/28/2024C$6.15C$6.05
-1.63%		C$6.13C$5.8056,271 shsC$442.01 million
02/27/2024C$6.21C$6.15
-0.97%		C$6.19C$6.0612,640 shsC$449.32 million
02/26/2024C$6.28C$6.21
-1.11%		C$6.25C$6.1618,121 shsC$453.70 million
02/23/2024C$6.52C$6.28
-3.68%		C$6.44C$6.2463,927 shsC$458.82 million
02/22/2024C$6.56C$6.52
-0.61%		C$6.61C$6.3625,799 shsC$476.35 million
02/21/2024C$6.76C$6.56
-2.96%		C$6.79C$6.4819,082 shsC$479.27 million
02/20/2024C$6.93C$6.76
-2.45%		C$6.89C$6.6866,800 shsC$493.89 million
02/19/2024C$6.93C$6.93C$7.00C$6.8766,028 shsC$506.31 million
02/16/2024C$6.93C$6.93C$7.00C$6.8766,028 shsC$506.31 million
02/15/2024C$6.61C$6.93
+4.84%		C$6.93C$6.6642,994 shsC$506.31 million
02/14/2024C$6.36C$6.61
+3.93%		C$6.64C$6.3737,815 shsC$482.93 million
02/13/2024C$6.72C$6.36
-5.36%		C$6.62C$6.3451,232 shsC$464.66 million
02/12/2024C$6.59C$6.72
+1.97%		C$6.77C$6.5319,624 shsC$490.96 million
02/09/2024C$6.44C$6.59
+2.33%		C$6.62C$6.36101,257 shsC$481.47 million
02/08/2024C$6.50C$6.44
-0.92%		C$6.50C$6.4112,045 shsC$470.51 million
02/07/2024C$6.43C$6.50
+1.09%		C$6.56C$6.38186,139 shsC$474.89 million

Related Companies:
This page (TSE:REAL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold