Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,306.79 -14.62 (-0.27%) Dow
39,729.28 -143.71 (-0.36%) Nasdaq
16,778.88 -53.74 (-0.32%) Bitcoin USD
69,848.35 +115.14 (+0.17%) CMC Crypto 200
1,519.64 -6.78 (-0.44%)
Real Matters Inc. (RLLMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 20 May 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 17 May 2024 | 4.3500 | 4.3860 | 4.3280 | 4.3350 | 4.3350 | 13,000 |
| 16 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 15 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 100 |
| 14 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 100 |
| 13 May 2024 | 4.0450 | 4.0510 | 4.0310 | 4.0310 | 4.0310 | 30,000 |
| 10 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 09 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 May 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 21,100 |
| 06 May 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 1,900 |
| 03 May 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 1,900 |
| 02 May 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 2,000 |
| 01 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3,400 |
| 30 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,500 |
| 29 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 26 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,200 |
| 25 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 900 |
| 23 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| 22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| 19 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| 17 Apr 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 400 |
| 16 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 700 |
| 15 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 800 |
| 12 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 11 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 300 |
| 10 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 300 |
| 09 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 400 |
| 08 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,900 |
| 05 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 04 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 03 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 02 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 01 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 600 |
| 28 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 27 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 800 |
| 26 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 800 |
| 25 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,300 |
| 22 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 21 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,600 |
| 20 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 2,800 |
| 19 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 600 |
| 18 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,600 |
| 15 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 14 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 700 |
| 13 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 12 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 11 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,400 |
| 08 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 07 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 06 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 05 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,000 |
| 04 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 01 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 29 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 400 |
| 28 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 500 |
| 27 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 26 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 23 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 22 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 10,200 |
| 21 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 500 |
| 20 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,900 |
| 16 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 15 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 5,400 |
| 14 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,800 |
| 13 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1,300 |
| 12 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,100 |
| 09 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
| 08 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 700 |
| 07 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 3,000 |
| 06 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1,700 |
| 05 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 500 |
| 02 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 01 Feb 2024 | 4.7900 | 4.7900 | 4.7800 | 4.7800 | 4.7800 | 2,600 |
| 31 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,700 |
| 29 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 26 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 900 |
| 25 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1,900 |
| 24 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 8,300 |
| 23 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 2,600 |
| 22 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 300 |
| 19 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 18 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 1,500 |
| 17 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 700 |
| 16 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 12 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 11 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 10 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 1,200 |
| 09 Jan 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 1,400 |
| 08 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 05 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 04 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 1,100 |
| 03 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 8,100 |
| 02 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 5,300 |
| 29 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 1,200 |
| 28 Dec 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.