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

Real Matters (TSX: REAL )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2024 6.870 7.030 6.810 6.990 235,345 +0.12(+1.75%)
Jan 30, 2024 6.670 6.870 6.670 6.870 78,292 +0.03(+0.44%)
Jan 29, 2024 6.540 6.860 6.540 6.840 25,855 +0.04(+0.59%)
Jan 26, 2024 6.660 6.850 6.640 6.800 27,704 +0.17(+2.56%)
Jan 25, 2024 6.550 6.750 6.480 6.630 43,653 +0.13(+2.00%)
Jan 24, 2024 6.460 6.580 6.440 6.500 57,574 +0.13(+2.04%)
Jan 23, 2024 6.390 6.440 6.340 6.370 46,596 +0.05(+0.79%)
Jan 22, 2024 6.260 6.370 6.250 6.320 19,453 +0.02(+0.32%)
Jan 19, 2024 6.180 6.330 6.180 6.300 22,296 +0.06(+0.96%)
Jan 18, 2024 6.150 6.290 6.130 6.240 174,269 +0.09(+1.46%)
Jan 17, 2024 6.050 6.150 6.040 6.150 15,410 +0.01(+0.16%)
Jan 16, 2024 6.180 6.180 6.040 6.140 32,483 -0.08(-1.29%)
Jan 15, 2024 6.230 6.290 6.050 6.220 14,209 +0.08(+1.30%)
Jan 12, 2024 6.160 6.180 5.990 6.140 28,767 +0.03(+0.49%)
Jan 11, 2024 6.230 6.230 6.030 6.110 15,685 -0.14(-2.24%)
Jan 10, 2024 6.320 6.400 6.220 6.250 31,584 -0.04(-0.64%)
Jan 09, 2024 6.470 6.470 6.200 6.290 35,240 -0.11(-1.72%)
Jan 08, 2024 6.210 6.490 6.210 6.400 133,525 +0.13(+2.07%)
Jan 05, 2024 6.190 6.290 6.180 6.270 44,363 +0.07(+1.13%)
Jan 04, 2024 6.090 6.240 6.090 6.200 26,800 +0.04(+0.65%)
Jan 03, 2024 6.170 6.180 6.000 6.160 63,780 -0.12(-1.91%)
Jan 02, 2024 6.160 6.440 6.160 6.280 46,840 -0.02(-0.32%)
Dec 29, 2023 6.300 0 -0.13(-2.02%)
Dec 28, 2023 6.290 6.540 6.270 6.430 219,406 +0.15(+2.39%)
Dec 27, 2023 6.170 6.300 6.060 6.280 150,574 +0.11(+1.78%)
Dec 22, 2023 6.170 0 -0.07(-1.12%)
Dec 21, 2023 6.380 6.490 6.230 6.240 38,903 -0.06(-0.95%)
Dec 20, 2023 6.260 6.400 6.260 6.300 551,171 +0.02(+0.32%)
Dec 19, 2023 6.230 6.350 6.200 6.280 69,839 +0.06(+0.96%)
Dec 18, 2023 6.250 6.350 6.200 6.220 32,453 -0.02(-0.32%)
Dec 15, 2023 6.330 6.350 6.050 6.240 131,714 -0.07(-1.11%)
Dec 14, 2023 6.100 6.490 6.100 6.310 162,730 +0.31(+5.17%)
Dec 13, 2023 5.650 6.050 5.600 6.000 169,286 +0.38(+6.76%)
Dec 12, 2023 5.630 5.630 5.540 5.620 9,511 +0.03(+0.54%)
Dec 11, 2023 5.600 5.630 5.510 5.590 14,803 -0.06(-1.06%)
Dec 08, 2023 5.680 5.780 5.630 5.650 10,423 +0.00(+0.00%)
Dec 07, 2023 5.750 5.770 5.620 5.650 74,438 -0.10(-1.74%)
Dec 06, 2023 5.640 5.880 5.620 5.750 63,876 +0.15(+2.68%)
Dec 05, 2023 5.680 5.770 5.570 5.600 27,582 -0.07(-1.23%)
Dec 04, 2023 5.650 5.830 5.570 5.670 34,405 -0.01(-0.18%)
Dec 01, 2023 5.490 5.700 5.450 5.680 33,683 +0.17(+3.09%)
Nov 30, 2023 5.480 5.570 5.430 5.510 8,016 +0.07(+1.29%)
Nov 29, 2023 5.370 5.760 5.340 5.440 141,708 +0.09(+1.68%)
Nov 28, 2023 5.330 5.370 5.280 5.350 47,515 +0.00(+0.00%)
Nov 27, 2023 5.260 5.380 5.260 5.350 10,729 -0.05(-0.93%)
Nov 24, 2023 5.340 5.410 5.250 5.400 47,553 +0.09(+1.69%)
Nov 23, 2023 5.330 5.350 5.250 5.310 22,658 -0.03(-0.56%)
Nov 22, 2023 5.240 5.370 5.230 5.340 37,489 +0.05(+0.95%)
Nov 21, 2023 5.320 5.350 5.240 5.290 58,789 +0.04(+0.76%)
Nov 20, 2023 5.220 5.260 5.140 5.250 80,404 +0.01(+0.19%)
Nov 17, 2023 5.150 5.310 5.090 5.240 465,504 -0.01(-0.19%)
Nov 16, 2023 5.700 5.750 5.190 5.250 232,336 -0.46(-8.06%)
Nov 15, 2023 5.590 5.960 5.570 5.710 60,881 +0.03(+0.53%)
Nov 14, 2023 5.380 5.710 5.380 5.680 250,082 +0.37(+6.97%)
Nov 13, 2023 5.330 5.350 5.250 5.310 3,876 +0.00(+0.00%)
Nov 10, 2023 5.320 5.400 5.220 5.310 29,855 -0.03(-0.56%)
Nov 09, 2023 5.340 5.450 5.290 5.340 35,163 +0.05(+0.95%)
Nov 08, 2023 5.120 5.340 5.120 5.290 23,293 +0.13(+2.52%)
Nov 07, 2023 5.160 5.240 5.060 5.160 30,039 +0.00(+0.00%)
Nov 06, 2023 5.260 5.360 5.080 5.160 69,470 -0.21(-3.91%)
Nov 03, 2023 5.050 5.500 5.040 5.370 164,136 +0.41(+8.27%)
Nov 02, 2023 4.890 5.030 4.890 4.960 21,858 +0.15(+3.12%)
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.