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

Real Matters (TSX: REAL )

5.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Dec 29, 2017 10.08 10.08 10.08 0 +0.07(+0.70%)
Dec 28, 2017 10.09 10.18 9.980 10.01 111,164 -0.05(-0.55%)
Dec 27, 2017 9.980 10.13 9.930 10.06 31,861 +0.08(+0.85%)
Dec 22, 2017 10.00 10.02 9.940 9.980 65,689 -0.02(-0.20%)
Dec 21, 2017 10.00 10.05 9.960 10.00 73,180 -0.03(-0.30%)
Dec 20, 2017 10.00 10.05 9.750 10.03 89,896 +0.04(+0.40%)
Dec 19, 2017 9.860 10.04 9.860 9.990 73,719 +0.11(+1.11%)
Dec 18, 2017 9.950 9.960 9.650 9.880 104,287 -0.06(-0.60%)
Dec 15, 2017 10.24 10.26 9.910 9.940 79,692 -0.31(-3.02%)
Dec 14, 2017 10.25 10.30 10.23 10.25 182,082 -0.01(-0.10%)
Dec 13, 2017 10.20 10.37 10.20 10.26 156,400 +0.00(+0.00%)
Dec 12, 2017 10.08 10.30 10.05 10.26 93,707 +0.25(+2.50%)
Dec 11, 2017 9.770 10.04 9.770 10.01 634,673 +0.24(+2.46%)
Dec 08, 2017 9.360 9.780 9.360 9.770 219,240 +0.33(+3.50%)
Dec 07, 2017 9.330 9.480 9.200 9.440 139,773 +0.19(+2.05%)
Dec 06, 2017 9.200 9.410 9.130 9.250 186,175 +0.01(+0.11%)
Dec 05, 2017 9.090 9.360 9.090 9.240 94,934 +0.20(+2.21%)
Dec 04, 2017 9.050 9.330 9.010 9.040 248,461 -0.01(-0.11%)
Dec 01, 2017 8.960 9.080 8.800 9.050 718,846 +0.18(+2.03%)
Nov 30, 2017 8.840 8.990 8.800 8.870 134,222 +0.10(+1.14%)
Nov 29, 2017 8.750 8.830 8.530 8.770 573,769 +0.10(+1.15%)
Nov 28, 2017 8.980 8.990 8.620 8.670 140,600 -0.08(-0.91%)
Nov 27, 2017 8.760 9.060 8.700 8.750 100,904 +0.05(+0.57%)
Nov 24, 2017 8.800 8.950 8.700 8.700 140,202 -0.13(-1.47%)
Nov 23, 2017 8.800 8.840 8.700 8.830 84,118 +0.02(+0.23%)
Nov 22, 2017 8.800 8.880 8.800 8.810 18,520 +0.00(+0.00%)
Nov 21, 2017 8.820 8.890 8.770 8.810 51,102 -0.03(-0.34%)
Nov 20, 2017 9.000 9.000 8.710 8.840 93,408 -0.01(-0.11%)
Nov 17, 2017 8.890 8.920 8.760 8.850 119,631 -0.04(-0.45%)
Nov 16, 2017 8.840 8.910 8.770 8.890 52,475 -0.01(-0.11%)
Nov 15, 2017 8.900 8.980 8.820 8.900 51,060 +0.00(+0.00%)
Nov 14, 2017 8.920 8.970 8.790 8.900 268,638 -0.05(-0.56%)
Nov 13, 2017 8.950 9.040 8.910 8.950 141,133 -0.06(-0.67%)
Nov 10, 2017 9.000 9.270 8.900 9.010 310,161 +0.08(+0.90%)
Nov 09, 2017 9.240 9.240 8.870 8.930 457,675 +0.04(+0.45%)
Nov 08, 2017 9.020 9.410 8.700 8.890 227,272 -0.16(-1.77%)
Nov 07, 2017 9.300 9.440 8.480 9.050 171,501 -0.25(-2.69%)
Nov 06, 2017 9.600 9.620 9.270 9.300 32,597 -0.31(-3.23%)
Nov 03, 2017 9.540 9.710 9.530 9.610 22,345 +0.07(+0.73%)
Nov 02, 2017 9.700 9.700 9.380 9.540 14,309 -0.10(-1.04%)
Nov 01, 2017 9.590 9.640 9.440 9.640 8,050 +0.09(+0.94%)
Oct 31, 2017 9.580 9.600 9.380 9.550 139,911 +0.08(+0.84%)
Oct 30, 2017 9.650 9.680 9.150 9.470 74,020 -0.33(-3.37%)
Oct 27, 2017 9.780 9.950 9.770 9.800 39,522 -0.10(-1.01%)
Oct 26, 2017 10.21 10.21 9.870 9.900 31,179 -0.14(-1.39%)
Oct 25, 2017 10.30 10.30 9.890 10.04 36,405 -0.13(-1.28%)
Oct 24, 2017 10.06 10.33 10.06 10.17 17,938 +0.12(+1.19%)
Oct 23, 2017 10.17 10.30 10.01 10.05 10,210 -0.08(-0.79%)
Oct 20, 2017 10.31 10.48 10.13 10.13 56,949 +0.01(+0.10%)
Oct 19, 2017 10.51 10.51 10.00 10.12 16,546 -0.36(-3.44%)
Oct 18, 2017 10.42 10.65 10.24 10.48 31,501 +0.11(+1.06%)
Oct 17, 2017 10.42 10.66 10.05 10.37 34,303 +0.39(+3.91%)
Oct 16, 2017 10.20 10.20 9.880 9.980 23,248 -0.07(-0.70%)
Oct 13, 2017 10.36 10.44 10.01 10.05 9,823 -0.32(-3.09%)
Oct 12, 2017 10.46 10.71 10.32 10.37 4,228 -0.20(-1.89%)
Oct 11, 2017 10.19 10.57 10.16 10.57 18,229 +0.32(+3.12%)
Oct 10, 2017 10.24 10.42 9.920 10.25 32,234 -0.18(-1.73%)
Oct 06, 2017 10.87 10.87 10.35 10.43 13,813 -0.30(-2.80%)
Oct 05, 2017 10.76 10.86 10.62 10.73 61,139 -0.23(-2.10%)
Oct 04, 2017 10.90 11.00 10.69 10.96 43,570 -0.04(-0.36%)
Oct 03, 2017 10.65 11.00 10.65 11.00 56,455 +0.35(+3.29%)
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.