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

Real Matters (TSX: REAL )

5.850 +0.110 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2023 4.810 4.920 4.810 4.880 55,999 +0.10(+2.09%)
Mar 30, 2023 4.860 4.860 4.730 4.780 46,913 +0.01(+0.21%)
Mar 29, 2023 4.650 4.840 4.650 4.770 75,826 +0.12(+2.58%)
Mar 28, 2023 4.650 4.700 4.620 4.650 40,146 -0.04(-0.85%)
Mar 27, 2023 4.710 4.790 4.610 4.690 183,576 +0.04(+0.86%)
Mar 24, 2023 4.660 4.690 4.580 4.650 40,492 -0.05(-1.06%)
Mar 23, 2023 4.580 4.790 4.580 4.700 43,517 +0.16(+3.52%)
Mar 22, 2023 4.560 4.720 4.510 4.540 140,614 -0.06(-1.30%)
Mar 21, 2023 4.700 4.820 4.560 4.600 100,306 -0.04(-0.86%)
Mar 20, 2023 4.930 4.940 4.570 4.640 332,660 -0.25(-5.11%)
Mar 17, 2023 5.110 5.110 4.880 4.890 223,185 -0.21(-4.12%)
Mar 16, 2023 5.140 5.220 5.000 5.100 165,123 -0.05(-0.97%)
Mar 15, 2023 5.070 5.240 5.010 5.150 307,559 -0.08(-1.53%)
Mar 14, 2023 4.900 5.230 4.870 5.230 164,044 +0.41(+8.51%)
Mar 13, 2023 4.700 4.880 4.560 4.820 119,393 +0.06(+1.26%)
Mar 10, 2023 5.150 5.150 4.720 4.760 264,225 -0.41(-7.93%)
Mar 09, 2023 5.340 5.350 5.120 5.170 195,823 -0.18(-3.36%)
Mar 08, 2023 5.460 5.470 5.280 5.350 53,023 -0.15(-2.73%)
Mar 07, 2023 5.470 5.550 5.410 5.500 69,977 -0.01(-0.18%)
Mar 06, 2023 6.030 6.030 5.450 5.510 162,288 -0.48(-8.01%)
Mar 03, 2023 5.920 6.030 5.920 5.990 187,068 +0.09(+1.53%)
Mar 02, 2023 5.870 5.910 5.740 5.900 166,546 -0.03(-0.51%)
Mar 01, 2023 5.800 5.990 5.800 5.930 187,721 +0.12(+2.07%)
Feb 28, 2023 5.710 5.850 5.630 5.810 315,601 +0.12(+2.11%)
Feb 27, 2023 5.600 5.770 5.480 5.690 108,425 +0.18(+3.27%)
Feb 24, 2023 5.410 5.570 5.380 5.510 272,485 +0.06(+1.10%)
Feb 23, 2023 5.390 5.550 5.390 5.450 89,529 -0.06(-1.09%)
Feb 22, 2023 5.460 5.590 5.360 5.510 117,828 +0.05(+0.92%)
Feb 21, 2023 5.820 5.820 5.440 5.460 271,582 -0.41(-6.98%)
Feb 17, 2023 5.870 0 -0.13(-2.17%)
Feb 16, 2023 5.970 6.130 5.940 6.000 252,248 -0.06(-0.99%)
Feb 15, 2023 5.980 6.070 5.910 6.060 327,883 +0.01(+0.17%)
Feb 14, 2023 5.940 6.050 5.880 6.050 316,146 +0.05(+0.83%)
Feb 13, 2023 5.900 6.000 5.840 6.000 145,522 +0.09(+1.52%)
Feb 10, 2023 5.840 5.910 5.710 5.910 110,249 +0.06(+1.03%)
Feb 09, 2023 5.980 6.060 5.810 5.850 131,583 -0.09(-1.52%)
Feb 08, 2023 5.920 5.960 5.790 5.940 116,219 +0.01(+0.17%)
Feb 07, 2023 5.840 5.960 5.720 5.930 171,617 +0.08(+1.37%)
Feb 06, 2023 5.640 5.870 5.630 5.850 218,550 +0.13(+2.27%)
Feb 03, 2023 5.570 5.740 5.410 5.720 820,100 +0.02(+0.35%)
Feb 02, 2023 5.580 5.740 5.390 5.700 340,819 +0.20(+3.64%)
Feb 01, 2023 5.290 5.510 5.250 5.500 282,119 +0.20(+3.77%)
Jan 31, 2023 4.980 5.310 4.910 5.300 150,278 +0.32(+6.43%)
Jan 30, 2023 4.820 5.190 4.730 4.980 466,005 +0.10(+2.05%)
Jan 27, 2023 4.280 4.880 4.280 4.880 415,346 +0.56(+12.96%)
Jan 26, 2023 4.290 4.320 4.150 4.320 48,811 +0.05(+1.17%)
Jan 25, 2023 4.210 4.300 4.180 4.270 42,676 +0.00(+0.00%)
Jan 24, 2023 4.220 4.320 4.220 4.270 42,228 +0.02(+0.47%)
Jan 23, 2023 4.260 4.310 4.100 4.250 32,762 -0.01(-0.23%)
Jan 20, 2023 4.280 4.300 4.250 4.260 103,230 -0.04(-0.93%)
Jan 19, 2023 4.270 4.340 4.230 4.300 37,139 +0.02(+0.47%)
Jan 18, 2023 4.290 4.340 4.240 4.280 37,187 +0.01(+0.23%)
Jan 17, 2023 4.390 4.400 4.240 4.270 63,333 -0.13(-2.95%)
Jan 16, 2023 4.380 4.490 4.380 4.400 63,683 +0.00(+0.00%)
Jan 13, 2023 4.420 4.480 4.340 4.400 82,187 -0.08(-1.79%)
Jan 12, 2023 4.530 4.530 4.390 4.480 31,708 -0.01(-0.22%)
Jan 11, 2023 4.580 4.660 4.360 4.490 98,943 -0.06(-1.32%)
Jan 10, 2023 4.350 4.570 4.340 4.550 65,191 +0.20(+4.60%)
Jan 09, 2023 4.250 4.400 4.250 4.350 77,455 +0.12(+2.84%)
Jan 06, 2023 4.330 4.330 4.080 4.230 90,936 -0.07(-1.63%)
Jan 05, 2023 4.260 4.310 4.230 4.300 38,233 +0.00(+0.00%)
Jan 04, 2023 4.160 4.330 4.130 4.300 48,346 +0.19(+4.62%)
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.