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

Real Matters (TSX: REAL )

5.710 -0.020 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 5.540 5.960 5.880 1,574,386 +0.30(+5.38%)
Jan 28, 2022 5.700 5.950 5.540 5.580 1,348,772 -0.55(-8.97%)
Jan 27, 2022 6.130 6.190 6.050 6.130 512,897 +0.05(+0.82%)
Jan 26, 2022 6.120 6.360 6.020 6.080 426,335 +0.02(+0.33%)
Jan 25, 2022 6.260 6.280 6.010 6.060 594,220 -0.31(-4.87%)
Jan 24, 2022 6.320 6.370 6.140 6.370 472,605 -0.07(-1.09%)
Jan 21, 2022 6.390 6.510 6.380 6.440 626,772 -0.01(-0.16%)
Jan 20, 2022 6.500 6.570 6.380 6.450 370,652 -0.03(-0.46%)
Jan 19, 2022 6.520 6.770 6.430 6.480 1,393,292 +0.00(+0.00%)
Jan 18, 2022 6.550 6.630 6.410 6.480 346,579 -0.11(-1.67%)
Jan 17, 2022 6.760 6.800 6.500 6.590 249,273 -0.22(-3.23%)
Jan 14, 2022 6.720 6.830 6.700 6.810 165,343 +0.01(+0.15%)
Jan 13, 2022 6.950 7.010 6.690 6.800 454,274 -0.15(-2.16%)
Jan 12, 2022 7.190 7.190 6.890 6.950 308,368 -0.05(-0.71%)
Jan 11, 2022 6.950 7.100 6.860 7.000 328,016 +0.05(+0.72%)
Jan 10, 2022 7.160 7.180 6.890 6.950 409,242 -0.25(-3.47%)
Jan 07, 2022 7.290 7.350 7.120 7.200 278,742 -0.10(-1.37%)
Jan 06, 2022 7.360 7.470 7.250 7.300 283,884 -0.12(-1.62%)
Jan 05, 2022 7.880 7.880 7.360 7.420 500,078 -0.46(-5.84%)
Jan 04, 2022 8.260 8.290 7.810 7.880 364,739 -0.42(-5.06%)
Dec 31, 2021 8.300 8.300 8.300 0 -0.08(-0.95%)
Dec 30, 2021 7.750 8.580 7.740 8.380 533,518 +0.62(+7.99%)
Dec 29, 2021 7.570 7.920 7.550 7.760 510,854 +0.05(+0.65%)
Dec 24, 2021 7.710 7.710 7.710 0 -0.06(-0.77%)
Dec 23, 2021 7.640 7.780 7.540 7.770 317,065 +0.14(+1.83%)
Dec 22, 2021 7.860 7.860 7.500 7.630 455,168 -0.27(-3.42%)
Dec 21, 2021 7.620 7.900 7.600 7.900 361,322 +0.29(+3.81%)
Dec 20, 2021 7.710 7.770 7.450 7.610 434,039 -0.25(-3.18%)
Dec 17, 2021 7.430 8.110 7.430 7.860 3,620,911 +0.38(+5.08%)
Dec 16, 2021 7.320 7.640 7.270 7.480 633,513 +0.23(+3.17%)
Dec 15, 2021 7.320 7.360 7.170 7.250 469,960 -0.11(-1.49%)
Dec 14, 2021 7.490 7.490 7.330 7.360 400,225 -0.17(-2.26%)
Dec 13, 2021 7.750 7.860 7.510 7.530 317,445 -0.22(-2.84%)
Dec 10, 2021 7.790 7.850 7.570 7.750 321,973 -0.05(-0.64%)
Dec 09, 2021 8.170 8.300 7.740 7.800 367,068 -0.39(-4.76%)
Dec 08, 2021 8.690 8.760 8.150 8.190 472,449 -0.51(-5.86%)
Dec 07, 2021 7.610 8.820 7.610 8.700 780,653 +1.19(+15.85%)
Dec 06, 2021 7.830 7.860 7.500 7.510 913,670 -0.41(-5.18%)
Dec 03, 2021 8.060 8.080 7.860 7.920 488,624 -0.14(-1.74%)
Dec 02, 2021 7.920 8.090 7.820 8.060 549,186 +0.14(+1.77%)
Dec 01, 2021 7.900 8.090 7.820 7.920 516,620 +0.10(+1.28%)
Nov 30, 2021 8.000 8.090 7.730 7.820 816,857 -0.19(-2.37%)
Nov 29, 2021 8.460 8.520 8.010 8.010 708,667 -0.49(-5.76%)
Nov 26, 2021 8.180 8.870 8.180 8.500 446,890 -0.04(-0.47%)
Nov 25, 2021 8.230 8.570 8.180 8.540 197,360 +0.20(+2.40%)
Nov 24, 2021 8.420 8.640 8.300 8.340 274,967 -0.08(-0.95%)
Nov 23, 2021 8.210 8.460 8.080 8.420 326,098 +0.15(+1.81%)
Nov 22, 2021 8.210 8.470 8.150 8.270 401,834 +0.03(+0.36%)
Nov 19, 2021 7.750 8.300 7.720 8.240 583,540 +0.45(+5.78%)
Nov 18, 2021 8.040 8.130 7.740 7.790 1,060,900 -0.27(-3.35%)
Nov 17, 2021 9.060 9.090 8.050 8.060 1,496,288 -1.31(-13.98%)
Nov 16, 2021 9.420 9.510 9.240 9.370 267,612 -0.08(-0.85%)
Nov 15, 2021 9.590 9.590 9.340 9.450 201,211 -0.06(-0.63%)
Nov 12, 2021 9.250 9.540 9.210 9.510 261,028 +0.24(+2.59%)
Nov 11, 2021 9.050 9.290 8.980 9.270 265,529 +0.27(+3.00%)
Nov 10, 2021 9.310 9.000 379,316 -0.30(-3.23%)
Nov 09, 2021 9.430 9.510 9.120 9.300 288,445 -0.12(-1.27%)
Nov 08, 2021 9.040 9.450 8.990 9.420 277,648 +0.41(+4.55%)
Nov 05, 2021 9.060 9.370 8.990 9.010 267,689 -0.09(-0.99%)
Nov 04, 2021 9.170 9.170 8.990 9.100 201,570 +0.00(+0.00%)
Nov 03, 2021 8.750 9.140 8.710 9.100 413,080 +0.34(+3.88%)
Nov 02, 2021 9.000 9.020 8.710 8.760 276,919 -0.23(-2.56%)
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.