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 (%)
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 6.280 150,560 +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 58,348 +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 5.250 231,222 -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%)
Nov 01, 2023 4.940 4.940 4.730 4.810 52,592 -0.08(-1.64%)
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%)
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.