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

Real Matters (TSX: REAL )

5.960 -0.020 (-0.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 28, 2024 6.120 0 -0.07(-1.13%)
Mar 27, 2024 6.040 6.210 5.980 6.190 32,373 +0.19(+3.17%)
Mar 26, 2024 6.140 6.140 5.890 6.000 33,820 -0.14(-2.28%)
Mar 25, 2024 6.180 6.190 6.080 6.140 125,246 -0.10(-1.60%)
Mar 22, 2024 6.250 6.250 6.100 6.240 40,331 +0.00(+0.00%)
Mar 21, 2024 6.190 6.330 6.170 6.240 46,191 +0.08(+1.30%)
Mar 20, 2024 6.110 6.170 5.970 6.160 143,011 +0.02(+0.33%)
Mar 19, 2024 6.000 6.150 6.000 6.140 41,305 +0.10(+1.66%)
Mar 18, 2024 6.090 6.100 6.010 6.040 14,973 -0.03(-0.49%)
Mar 15, 2024 6.090 6.120 6.000 6.070 229,242 +0.03(+0.50%)
Mar 14, 2024 6.140 6.140 6.010 6.040 21,351 -0.12(-1.95%)
Mar 13, 2024 6.070 6.250 6.070 6.160 142,767 +0.01(+0.16%)
Mar 12, 2024 6.140 6.150 6.090 6.150 24,866 +0.01(+0.16%)
Mar 11, 2024 6.270 6.270 6.090 6.140 14,417 -0.14(-2.23%)
Mar 08, 2024 6.250 6.290 6.230 6.280 14,517 +0.03(+0.48%)
Mar 07, 2024 6.120 6.280 6.060 6.250 19,266 +0.21(+3.48%)
Mar 06, 2024 5.990 6.040 5.850 6.040 155,666 +0.11(+1.85%)
Mar 05, 2024 5.950 5.950 5.800 5.930 208,367 -0.02(-0.34%)
Mar 04, 2024 6.060 6.140 5.950 5.950 20,875 -0.06(-1.00%)
Mar 01, 2024 5.990 6.080 5.960 6.010 124,876 -0.04(-0.66%)
Feb 29, 2024 6.040 6.080 5.950 6.050 11,584 +0.00(+0.00%)
Feb 28, 2024 6.130 6.130 5.800 6.050 56,271 -0.10(-1.63%)
Feb 27, 2024 6.190 6.190 6.060 6.150 12,640 -0.06(-0.97%)
Feb 26, 2024 6.210 6.250 6.160 6.210 18,121 -0.07(-1.11%)
Feb 23, 2024 6.440 6.440 6.240 6.280 63,927 -0.24(-3.68%)
Feb 22, 2024 6.600 6.610 6.360 6.520 25,799 -0.04(-0.61%)
Feb 21, 2024 6.770 6.790 6.480 6.560 19,116 -0.20(-2.96%)
Feb 20, 2024 6.890 6.890 6.680 6.760 66,843 -0.17(-2.45%)
Feb 16, 2024 6.930 0 +0.00(+0.00%)
Feb 15, 2024 6.660 6.930 6.660 6.930 42,994 +0.32(+4.84%)
Feb 14, 2024 6.470 6.640 6.370 6.610 37,815 +0.25(+3.93%)
Feb 13, 2024 6.620 6.620 6.340 6.360 51,232 -0.36(-5.36%)
Feb 12, 2024 6.530 6.770 6.530 6.720 19,624 +0.13(+1.97%)
Feb 09, 2024 6.460 6.620 6.360 6.590 101,257 +0.15(+2.33%)
Feb 08, 2024 6.450 6.500 6.410 6.440 12,045 -0.06(-0.92%)
Feb 07, 2024 6.420 6.560 6.380 6.500 186,188 +0.07(+1.09%)
Feb 06, 2024 6.510 6.560 6.250 6.430 108,448 -0.09(-1.38%)
Feb 05, 2024 6.540 6.560 6.500 6.520 41,866 -0.09(-1.36%)
Feb 02, 2024 6.500 6.710 6.450 6.610 122,821 +0.11(+1.69%)
Feb 01, 2024 6.520 6.770 6.260 6.500 164,393 -0.49(-7.01%)
Jan 31, 2024 6.870 7.030 6.810 6.990 235,345 +0.12(+1.75%)
Jan 30, 2024 6.670 6.870 6.670 6.870 78,292 +0.03(+0.44%)
Jan 29, 2024 6.540 6.860 6.540 6.840 25,855 +0.04(+0.59%)
Jan 26, 2024 6.660 6.850 6.640 6.800 27,704 +0.17(+2.56%)
Jan 25, 2024 6.550 6.750 6.480 6.630 43,653 +0.13(+2.00%)
Jan 24, 2024 6.460 6.580 6.440 6.500 57,574 +0.13(+2.04%)
Jan 23, 2024 6.390 6.440 6.340 6.370 46,596 +0.05(+0.79%)
Jan 22, 2024 6.260 6.370 6.250 6.320 19,453 +0.02(+0.32%)
Jan 19, 2024 6.180 6.330 6.180 6.300 22,296 +0.06(+0.96%)
Jan 18, 2024 6.150 6.290 6.130 6.240 174,269 +0.09(+1.46%)
Jan 17, 2024 6.050 6.150 6.040 6.150 15,410 +0.01(+0.16%)
Jan 16, 2024 6.180 6.180 6.040 6.140 32,483 -0.08(-1.29%)
Jan 15, 2024 6.230 6.290 6.050 6.220 14,209 +0.08(+1.30%)
Jan 12, 2024 6.160 6.180 5.990 6.140 28,767 +0.03(+0.49%)
Jan 11, 2024 6.230 6.230 6.030 6.110 15,685 -0.14(-2.24%)
Jan 10, 2024 6.320 6.400 6.220 6.250 31,584 -0.04(-0.64%)
Jan 09, 2024 6.470 6.470 6.200 6.290 35,240 -0.11(-1.72%)
Jan 08, 2024 6.210 6.490 6.210 6.400 133,525 +0.13(+2.07%)
Jan 05, 2024 6.190 6.290 6.180 6.270 44,363 +0.07(+1.13%)
Jan 04, 2024 6.090 6.240 6.090 6.200 26,800 +0.04(+0.65%)
Jan 03, 2024 6.170 6.180 6.000 6.160 63,780 -0.12(-1.91%)
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.