Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Matters (TSX: REAL )

5.850 +0.110 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.820 4.200 3.820 4.040 1,321,734 +0.28(+7.45%)
Jan 30, 2019 3.850 3.900 3.670 3.760 113,541 -0.14(-3.59%)
Jan 29, 2019 3.770 3.940 3.760 3.900 102,156 +0.03(+0.78%)
Jan 28, 2019 3.980 4.010 3.870 3.870 22,120 +0.00(+0.00%)
Jan 25, 2019 3.780 3.920 3.780 3.870 72,000 -0.03(-0.77%)
Jan 24, 2019 3.760 3.990 3.760 3.900 20,089 +0.02(+0.52%)
Jan 23, 2019 3.960 3.980 3.770 3.880 80,467 +0.05(+1.31%)
Jan 22, 2019 4.050 4.050 3.820 3.830 640,752 -0.16(-4.01%)
Jan 21, 2019 3.990 4.020 3.920 3.990 18,800 +0.06(+1.53%)
Jan 18, 2019 3.950 4.110 3.910 3.930 65,840 -0.23(-5.53%)
Jan 17, 2019 3.880 4.190 3.860 4.160 137,163 +0.26(+6.67%)
Jan 16, 2019 3.900 4.120 3.820 3.900 117,541 -0.01(-0.26%)
Jan 15, 2019 4.010 4.170 3.910 3.910 82,030 -0.15(-3.69%)
Jan 14, 2019 4.110 4.130 4.010 4.060 267,421 -0.04(-0.98%)
Jan 11, 2019 4.080 4.160 4.050 4.100 66,654 +0.01(+0.24%)
Jan 10, 2019 4.080 4.100 3.990 4.090 17,997 +0.02(+0.49%)
Jan 09, 2019 3.960 4.120 3.890 4.070 44,505 +0.10(+2.52%)
Jan 08, 2019 4.070 4.190 3.960 3.970 54,774 -0.12(-2.93%)
Jan 07, 2019 3.970 4.130 3.920 4.090 71,780 +0.10(+2.51%)
Jan 04, 2019 3.930 4.130 3.930 3.990 74,250 +0.02(+0.50%)
Jan 03, 2019 3.870 4.200 3.790 3.970 119,396 +0.01(+0.25%)
Jan 02, 2019 3.340 4.070 3.320 3.960 116,000 +0.66(+20.00%)
Dec 31, 2018 3.300 3.300 3.300 0 -0.20(-5.71%)
Dec 28, 2018 3.420 3.760 3.420 3.500 80,469 +0.12(+3.55%)
Dec 27, 2018 3.610 3.870 3.380 3.380 125,100 -0.29(-7.90%)
Dec 24, 2018 3.670 3.670 3.670 0 -0.09(-2.39%)
Dec 21, 2018 3.710 3.980 3.710 3.760 84,968 -0.02(-0.53%)
Dec 20, 2018 3.910 3.960 3.740 3.780 139,587 -0.05(-1.31%)
Dec 19, 2018 3.910 3.990 3.810 3.830 43,866 -0.07(-1.79%)
Dec 18, 2018 3.910 4.040 3.850 3.900 197,146 -0.04(-1.02%)
Dec 17, 2018 3.750 4.010 3.750 3.940 42,310 +0.04(+1.03%)
Dec 14, 2018 3.990 4.130 3.710 3.900 222,172 -0.15(-3.70%)
Dec 13, 2018 4.190 4.190 3.990 4.050 133,254 -0.15(-3.57%)
Dec 12, 2018 4.010 4.200 3.980 4.200 232,131 +0.13(+3.19%)
Dec 11, 2018 4.130 4.240 4.020 4.070 81,700 -0.06(-1.45%)
Dec 10, 2018 4.290 4.330 4.130 4.130 35,742 -0.06(-1.43%)
Dec 07, 2018 4.240 4.250 4.090 4.190 58,551 -0.06(-1.41%)
Dec 06, 2018 4.110 4.250 4.090 4.250 59,102 +0.06(+1.43%)
Dec 05, 2018 4.220 4.440 3.910 4.190 52,322 -0.05(-1.18%)
Dec 04, 2018 4.260 4.400 4.080 4.240 139,688 -0.16(-3.64%)
Dec 03, 2018 3.930 4.550 3.800 4.400 162,705 +0.47(+11.96%)
Nov 30, 2018 3.930 4.290 3.900 3.930 180,547 +0.03(+0.77%)
Nov 29, 2018 3.880 4.130 3.700 3.900 302,004 +0.01(+0.26%)
Nov 28, 2018 3.000 3.890 3.000 3.890 128,185 +0.88(+29.24%)
Nov 27, 2018 3.210 3.420 2.950 3.010 122,941 -0.21(-6.52%)
Nov 26, 2018 3.420 3.470 3.220 3.220 74,312 -0.24(-6.94%)
Nov 23, 2018 3.420 3.510 3.370 3.460 74,252 +0.01(+0.29%)
Nov 22, 2018 3.410 3.490 3.410 3.450 58,625 +0.06(+1.77%)
Nov 21, 2018 3.400 3.470 3.390 3.390 24,800 -0.08(-2.31%)
Nov 20, 2018 3.460 3.500 3.400 3.470 45,856 -0.02(-0.57%)
Nov 19, 2018 3.420 3.600 3.420 3.490 94,707 +0.07(+2.05%)
Nov 16, 2018 3.450 3.530 3.330 3.420 68,634 +0.00(+0.00%)
Nov 15, 2018 3.510 3.700 3.350 3.420 92,221 -0.09(-2.56%)
Nov 14, 2018 3.770 3.900 3.490 3.510 79,420 -0.23(-6.15%)
Nov 13, 2018 3.930 4.080 3.710 3.740 47,150 -0.19(-4.83%)
Nov 12, 2018 3.840 4.170 3.810 3.930 57,575 +0.01(+0.26%)
Nov 09, 2018 4.190 4.250 3.830 3.920 57,252 -0.29(-6.89%)
Nov 08, 2018 4.530 4.540 4.160 4.210 50,379 -0.31(-6.86%)
Nov 07, 2018 4.420 4.740 4.290 4.520 90,786 +0.13(+2.96%)
Nov 06, 2018 4.110 4.600 4.060 4.390 115,095 +0.26(+6.30%)
Nov 05, 2018 3.910 4.200 3.900 4.130 91,736 +0.15(+3.77%)
Nov 02, 2018 3.990 4.020 3.890 3.980 148,700 -0.03(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.