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 (%)
Oct 31, 2023 4.700 4.910 4.670 4.890 59,140 +0.23(+4.94%)
Oct 30, 2023 4.920 4.920 4.620 4.660 62,649 -0.26(-5.28%)
Oct 27, 2023 4.800 4.920 4.800 4.920 83,583 +0.17(+3.58%)
Oct 26, 2023 4.530 4.800 4.500 4.750 730,297 +0.16(+3.49%)
Oct 25, 2023 4.620 4.650 4.430 4.590 72,674 -0.08(-1.71%)
Oct 24, 2023 4.910 4.910 4.620 4.670 160,964 -0.16(-3.31%)
Oct 23, 2023 4.880 4.910 4.720 4.830 94,181 -0.17(-3.40%)
Oct 20, 2023 5.040 5.120 4.920 5.000 611,162 -0.06(-1.19%)
Oct 19, 2023 5.500 5.500 4.990 5.060 291,238 -0.42(-7.66%)
Oct 18, 2023 5.510 5.590 5.400 5.480 958,944 -0.21(-3.69%)
Oct 17, 2023 5.710 5.750 5.570 5.690 352,798 -0.03(-0.52%)
Oct 16, 2023 5.810 5.830 5.550 5.720 24,671 -0.05(-0.87%)
Oct 13, 2023 5.840 5.860 5.750 5.770 35,856 -0.07(-1.20%)
Oct 12, 2023 6.040 6.040 5.830 5.840 18,931 -0.26(-4.26%)
Oct 11, 2023 6.110 6.110 5.950 6.100 15,095 +0.06(+0.99%)
Oct 10, 2023 6.080 6.160 6.040 6.040 20,476 -0.11(-1.79%)
Oct 06, 2023 6.150 0 +0.06(+0.99%)
Oct 05, 2023 6.320 6.320 6.050 6.090 27,667 -0.12(-1.93%)
Oct 04, 2023 6.160 6.250 6.150 6.210 15,234 +0.11(+1.80%)
Oct 03, 2023 6.180 6.180 5.920 6.100 61,463 -0.12(-1.93%)
Oct 02, 2023 6.270 6.270 6.120 6.220 212,482 +0.02(+0.32%)
Sep 29, 2023 6.340 6.380 6.200 6.200 40,156 -0.10(-1.59%)
Sep 28, 2023 6.210 6.300 6.150 6.300 69,238 +0.12(+1.94%)
Sep 27, 2023 6.240 6.250 6.090 6.180 73,217 +0.02(+0.32%)
Sep 26, 2023 6.210 6.240 6.110 6.160 101,338 -0.05(-0.81%)
Sep 25, 2023 6.210 6.250 6.200 6.210 18,885 -0.01(-0.16%)
Sep 22, 2023 6.170 6.260 6.170 6.220 20,303 +0.06(+0.97%)
Sep 21, 2023 6.180 6.250 6.070 6.160 66,905 -0.06(-0.96%)
Sep 20, 2023 6.140 6.410 6.100 6.220 65,430 +0.08(+1.30%)
Sep 19, 2023 5.970 6.140 5.910 6.140 35,434 +0.11(+1.82%)
Sep 18, 2023 6.130 6.130 5.960 6.030 4,897 -0.05(-0.82%)
Sep 15, 2023 6.080 6.080 5.900 6.080 134,125 -0.08(-1.30%)
Sep 14, 2023 6.000 6.190 5.990 6.160 31,286 +0.17(+2.84%)
Sep 13, 2023 6.140 6.140 5.930 5.990 26,612 -0.15(-2.44%)
Sep 12, 2023 6.170 6.350 6.050 6.140 58,268 -0.08(-1.29%)
Sep 11, 2023 6.250 6.430 6.160 6.220 70,462 +0.00(+0.00%)
Sep 08, 2023 6.200 6.250 6.100 6.220 85,689 +0.02(+0.32%)
Sep 07, 2023 6.530 6.530 6.200 6.200 70,880 -0.40(-6.06%)
Sep 06, 2023 6.740 6.740 6.500 6.600 29,937 -0.14(-2.08%)
Sep 05, 2023 6.690 6.770 6.640 6.740 19,350 +0.00(+0.00%)
Sep 01, 2023 6.740 0 -0.09(-1.32%)
Aug 31, 2023 6.710 6.850 6.690 6.830 58,201 +0.11(+1.64%)
Aug 30, 2023 6.790 6.940 6.690 6.720 34,231 -0.08(-1.18%)
Aug 29, 2023 6.670 6.890 6.610 6.800 31,872 +0.12(+1.80%)
Aug 28, 2023 6.730 6.900 6.660 6.680 34,893 -0.03(-0.45%)
Aug 25, 2023 6.580 6.710 6.550 6.710 42,547 +0.11(+1.67%)
Aug 24, 2023 6.690 6.690 6.450 6.600 72,122 -0.07(-1.05%)
Aug 23, 2023 6.750 6.900 6.650 6.670 59,139 -0.04(-0.60%)
Aug 22, 2023 6.620 6.710 6.520 6.710 43,668 +0.09(+1.36%)
Aug 21, 2023 6.620 6.640 6.580 6.620 33,209 -0.03(-0.45%)
Aug 18, 2023 6.630 6.690 6.520 6.650 129,064 +0.00(+0.00%)
Aug 17, 2023 6.800 6.800 6.610 6.650 52,854 -0.14(-2.06%)
Aug 16, 2023 6.750 6.800 6.670 6.790 25,634 +0.04(+0.59%)
Aug 15, 2023 6.970 6.970 6.720 6.750 41,343 -0.27(-3.85%)
Aug 14, 2023 6.970 7.100 6.920 7.020 65,080 +0.06(+0.86%)
Aug 11, 2023 6.740 6.970 6.740 6.960 39,910 +0.19(+2.81%)
Aug 10, 2023 6.720 6.790 6.530 6.770 137,659 +0.08(+1.20%)
Aug 09, 2023 6.770 6.880 6.680 6.690 95,534 -0.03(-0.45%)
Aug 08, 2023 6.900 6.900 6.620 6.720 35,288 -0.06(-0.88%)
Aug 04, 2023 6.780 0 +0.05(+0.74%)
Aug 03, 2023 6.740 6.820 6.680 6.730 36,280 +0.03(+0.45%)
Aug 02, 2023 6.870 6.950 6.610 6.700 50,918 -0.21(-3.04%)
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.