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 (%)
Mar 29, 2019 5.240 5.600 5.170 5.410 204,554 +0.20(+3.84%)
Mar 28, 2019 4.900 5.400 4.900 5.210 210,410 +0.34(+6.98%)
Mar 27, 2019 4.810 4.970 4.790 4.870 302,422 +0.07(+1.46%)
Mar 26, 2019 4.730 4.850 4.460 4.800 15,208 +0.02(+0.42%)
Mar 25, 2019 4.560 4.810 4.530 4.780 140,106 +0.21(+4.60%)
Mar 22, 2019 4.720 4.730 4.570 4.570 38,673 -0.17(-3.59%)
Mar 21, 2019 4.830 4.890 4.610 4.740 72,663 -0.04(-0.84%)
Mar 20, 2019 4.600 4.820 4.510 4.780 28,748 +0.15(+3.24%)
Mar 19, 2019 4.570 4.690 4.500 4.630 39,775 +0.07(+1.54%)
Mar 18, 2019 4.600 4.760 4.560 4.560 44,471 -0.04(-0.87%)
Mar 15, 2019 4.480 4.750 4.460 4.600 53,909 +0.15(+3.37%)
Mar 14, 2019 4.490 4.540 4.400 4.450 45,265 -0.04(-0.89%)
Mar 13, 2019 4.400 4.540 4.320 4.490 29,595 +0.10(+2.28%)
Mar 12, 2019 4.430 4.500 4.320 4.390 32,360 -0.04(-0.90%)
Mar 11, 2019 4.350 4.510 4.340 4.430 85,604 +0.01(+0.23%)
Mar 08, 2019 4.560 4.560 4.390 4.420 86,232 -0.20(-4.33%)
Mar 07, 2019 4.540 4.700 4.390 4.620 62,673 +0.01(+0.22%)
Mar 06, 2019 4.740 4.740 4.590 4.610 239,135 -0.11(-2.33%)
Mar 05, 2019 4.830 4.890 4.660 4.720 45,341 -0.11(-2.28%)
Mar 04, 2019 4.910 5.060 4.800 4.830 59,305 -0.07(-1.43%)
Mar 01, 2019 4.970 4.970 4.790 4.900 511,996 -0.04(-0.81%)
Feb 28, 2019 5.010 5.010 4.860 4.940 26,678 -0.05(-1.00%)
Feb 27, 2019 5.080 5.080 4.920 4.990 54,110 -0.09(-1.77%)
Feb 26, 2019 4.960 5.220 4.960 5.080 35,016 +0.07(+1.40%)
Feb 25, 2019 4.770 5.130 4.650 5.010 409,394 +0.24(+5.03%)
Feb 22, 2019 4.690 4.860 4.690 4.770 81,877 +0.03(+0.63%)
Feb 21, 2019 4.800 4.800 4.690 4.740 32,444 -0.07(-1.46%)
Feb 20, 2019 4.560 4.850 4.560 4.810 116,677 +0.26(+5.71%)
Feb 19, 2019 4.530 4.670 4.520 4.550 423,598 +0.05(+1.11%)
Feb 15, 2019 4.500 4.500 4.500 0 +0.05(+1.12%)
Feb 14, 2019 4.560 4.560 4.450 4.450 18,027 -0.09(-1.98%)
Feb 13, 2019 4.600 4.610 4.440 4.540 29,570 +0.01(+0.22%)
Feb 12, 2019 4.560 4.680 4.370 4.530 81,718 -0.03(-0.66%)
Feb 11, 2019 4.490 4.600 4.390 4.560 23,963 +0.08(+1.79%)
Feb 08, 2019 4.580 4.580 4.420 4.480 35,467 -0.08(-1.75%)
Feb 07, 2019 4.440 4.600 4.440 4.560 27,815 +0.00(+0.00%)
Feb 06, 2019 4.560 4.610 4.510 4.560 44,887 -0.02(-0.44%)
Feb 05, 2019 4.620 4.620 4.470 4.580 27,074 +0.04(+0.88%)
Feb 04, 2019 4.450 4.620 4.190 4.540 95,911 +0.12(+2.71%)
Feb 01, 2019 4.090 4.770 4.060 4.420 205,557 +0.38(+9.41%)
Jan 31, 2019 3.820 4.200 3.820 4.040 1,321,734 +0.28(+7.45%)
Jan 30, 2019 3.850 3.900 3.670 3.760 113,541 -0.14(-3.59%)
Jan 29, 2019 3.770 3.940 3.760 3.900 102,156 +0.03(+0.78%)
Jan 28, 2019 3.980 4.010 3.870 3.870 22,120 +0.00(+0.00%)
Jan 25, 2019 3.780 3.920 3.780 3.870 72,000 -0.03(-0.77%)
Jan 24, 2019 3.760 3.990 3.760 3.900 20,089 +0.02(+0.52%)
Jan 23, 2019 3.960 3.980 3.770 3.880 80,467 +0.05(+1.31%)
Jan 22, 2019 4.050 4.050 3.820 3.830 640,752 -0.16(-4.01%)
Jan 21, 2019 3.990 4.020 3.920 3.990 18,800 +0.06(+1.53%)
Jan 18, 2019 3.950 4.110 3.910 3.930 65,840 -0.23(-5.53%)
Jan 17, 2019 3.880 4.190 3.860 4.160 137,163 +0.26(+6.67%)
Jan 16, 2019 3.900 4.120 3.820 3.900 117,541 -0.01(-0.26%)
Jan 15, 2019 4.010 4.170 3.910 3.910 82,030 -0.15(-3.69%)
Jan 14, 2019 4.110 4.130 4.010 4.060 267,421 -0.04(-0.98%)
Jan 11, 2019 4.080 4.160 4.050 4.100 66,654 +0.01(+0.24%)
Jan 10, 2019 4.080 4.100 3.990 4.090 17,997 +0.02(+0.49%)
Jan 09, 2019 3.960 4.120 3.890 4.070 44,505 +0.10(+2.52%)
Jan 08, 2019 4.070 4.190 3.960 3.970 54,774 -0.12(-2.93%)
Jan 07, 2019 3.970 4.130 3.920 4.090 71,780 +0.10(+2.51%)
Jan 04, 2019 3.930 4.130 3.930 3.990 74,250 +0.02(+0.50%)
Jan 03, 2019 3.870 4.200 3.790 3.970 119,396 +0.01(+0.25%)
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.