ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

REAL Real Matters Inc

5.80
-0.19 (-3.17%)
Feb 21 2025 - Closed
Delayed by 15 minutes

REAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 5.80 -0.19 -3.17% 5.97 6.02 5.74 45,576
Feb 20 2025 5.99 0.01 0.17% 5.98 6.07 5.98 7,071
Feb 19 2025 5.98 -0.09 -1.48% 6.07 6.07 5.98 13,487
Feb 18 2025 6.07 -0.06 -0.98% 6.17 6.17 6.04 20,770
Feb 14 2025 6.13 0.06 0.99% 6.02 6.18 6.02 10,694
Feb 13 2025 6.07 0.12 2.02% 5.93 6.16 5.90 286,178
Feb 12 2025 5.95 -0.15 -2.46% 6.08 6.08 5.93 76,879
Feb 11 2025 6.10 -0.09 -1.45% 6.14 6.17 6.10 7,417
Feb 10 2025 6.19 0.11 1.81% 6.08 6.27 6.08 42,689
Feb 07 2025 6.08 -0.17 -2.72% 6.06 6.28 6.00 37,446
Feb 06 2025 6.25 -0.05 -0.79% 6.18 6.34 6.18 37,928
Feb 05 2025 6.30 0.13 2.11% 6.00 6.36 6.00 164,887
Feb 04 2025 6.17 0.18 3.01% 5.97 6.24 5.90 46,575
Feb 03 2025 5.99 -0.05 -0.83% 6.10 6.10 5.76 151,897
Jan 31 2025 6.04 -0.22 -3.51% 6.30 6.37 6.04 61,993
Jan 30 2025 6.26 -0.34 -5.15% 6.50 6.60 6.26 138,629
Jan 29 2025 6.60 -0.37 -5.31% 6.87 6.98 6.50 67,922
Jan 28 2025 6.97 0.18 2.65% 6.81 6.97 6.72 42,068
Jan 27 2025 6.79 -0.21 -3.00% 6.85 6.86 6.74 36,109
Jan 24 2025 7.00 -0.10 -1.41% 7.10 7.16 7.00 18,535
Jan 23 2025 7.10 0.10 1.43% 6.98 7.16 6.95 152,733
Jan 22 2025 7.00 0.06 0.86% 6.895 7.00 6.895 49,985
Jan 21 2025 6.94 0.03 0.43% 7.10 7.10 6.92 94,098
Jan 20 2025 6.91 0.16 2.37% 6.76 7.08 6.76 96,093
Jan 17 2025 6.75 0.15 2.27% 6.52 7.09 6.52 314,296
Jan 16 2025 6.60 -0.05 -0.75% 6.66 6.71 6.58 163,054
Jan 15 2025 6.65 0.11 1.68% 6.56 6.73 6.56 12,214
Jan 14 2025 6.54 0.04 0.62% 6.50 6.65 6.50 70,392
Jan 13 2025 6.50 -0.14 -2.11% 6.52 6.57 6.47 18,031
Jan 10 2025 6.64 -0.29 -4.18% 6.81 6.81 6.62 115,799
Jan 09 2025 6.93 0.21 3.13% 6.71 6.95 6.71 28,521
Jan 08 2025 6.72 -0.15 -2.18% 6.73 6.89 6.72 23,525
Jan 07 2025 6.87 -0.07 -1.01% 6.92 7.05 6.83 26,881
Jan 06 2025 6.94 0.16 2.36% 6.69 6.99 6.69 67,267
Jan 03 2025 6.78 0.05 0.74% 6.61 6.85 6.61 23,859
Jan 02 2025 6.73 0.19 2.91% 6.54 6.74 6.54 20,672
Dec 31 2024 6.54 0.04 0.62% 6.38 6.67 6.38 26,421
Dec 30 2024 6.50 -0.13 -1.96% 6.45 6.53 6.45 33,666
Dec 27 2024 6.63 0.03 0.45% 6.51 6.72 6.51 31,979
Dec 24 2024 6.60 0.13 2.01% 6.45 6.66 6.45 18,905
Dec 23 2024 6.47 -0.06 -0.92% 6.45 6.55 6.45 62,634
Dec 20 2024 6.53 0.03 0.46% 6.45 6.59 6.45 22,306
Dec 19 2024 6.50 -0.15 -2.26% 6.55 6.71 6.46 46,231
Dec 18 2024 6.65 -0.11 -1.63% 6.76 6.76 6.63 116,871
Dec 17 2024 6.76 0.11 1.65% 6.65 6.78 6.57 37,604
Dec 16 2024 6.65 0.00 0.00% 6.93 6.93 6.56 54,341
Dec 13 2024 6.65 -0.16 -2.35% 6.68 6.82 6.63 39,241
Dec 12 2024 6.81 -0.31 -4.35% 7.01 7.12 6.80 42,362
Dec 11 2024 7.12 -0.02 -0.28% 7.17 7.27 7.03 57,108
Dec 10 2024 7.14 0.03 0.42% 7.11 7.26 7.09 42,274
Dec 09 2024 7.11 -0.01 -0.14% 7.12 7.23 7.09 35,500
Dec 06 2024 7.12 0.00 0.00% 7.13 7.25 7.12 37,189
Dec 05 2024 7.12 0.03 0.42% 7.13 7.31 7.10 78,516
Dec 04 2024 7.09 -0.07 -0.98% 7.16 7.27 7.06 54,533
Dec 03 2024 7.16 0.22 3.17% 6.94 7.29 6.94 64,649
Dec 02 2024 6.94 0.18 2.66% 6.67 7.05 6.67 61,519
Nov 29 2024 6.76 0.06 0.90% 6.74 6.90 6.70 26,906
Nov 28 2024 6.70 -0.02 -0.30% 6.72 6.72 6.56 21,185
Nov 27 2024 6.72 0.12 1.82% 6.63 6.73 6.55 69,184
Nov 26 2024 6.60 0.23 3.61% 6.40 6.72 6.27 205,078
Nov 25 2024 6.37 -0.01 -0.16% 6.35 6.43 6.25 166,881

Your Recent History

Delayed Upgrade Clock