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 (%)
Jun 30, 2023 6.060 0 +0.04(+0.66%)
Jun 29, 2023 6.050 6.070 5.950 6.020 44,554 -0.02(-0.33%)
Jun 28, 2023 6.090 6.120 5.970 6.040 99,406 -0.03(-0.49%)
Jun 27, 2023 5.980 6.070 5.900 6.070 97,256 +0.11(+1.85%)
Jun 26, 2023 6.210 6.210 5.960 5.960 83,499 -0.25(-4.03%)
Jun 23, 2023 6.170 6.300 6.150 6.210 119,773 -0.07(-1.11%)
Jun 22, 2023 6.210 6.740 6.150 6.280 1,811,334 +0.04(+0.64%)
Jun 21, 2023 6.020 6.350 6.020 6.240 377,227 +0.22(+3.65%)
Jun 20, 2023 5.900 6.080 5.880 6.020 157,892 +0.12(+2.03%)
Jun 19, 2023 5.840 5.980 5.830 5.900 20,839 +0.06(+1.03%)
Jun 16, 2023 5.870 5.880 5.730 5.840 165,931 +0.02(+0.34%)
Jun 15, 2023 5.870 5.950 5.730 5.820 60,809 -0.10(-1.69%)
Jun 14, 2023 5.950 5.950 5.850 5.920 57,142 +0.00(+0.00%)
Jun 13, 2023 5.830 5.980 5.830 5.920 27,789 +0.05(+0.85%)
Jun 12, 2023 5.910 6.000 5.870 5.870 64,738 -0.04(-0.68%)
Jun 09, 2023 5.870 5.930 5.800 5.910 25,421 +0.04(+0.68%)
Jun 08, 2023 5.880 5.910 5.840 5.870 18,414 +0.00(+0.00%)
Jun 07, 2023 6.000 6.000 5.810 5.870 36,976 -0.13(-2.17%)
Jun 06, 2023 6.120 6.130 5.950 6.000 289,307 -0.13(-2.12%)
Jun 05, 2023 6.090 6.140 6.080 6.130 45,895 +0.05(+0.82%)
Jun 02, 2023 6.150 6.150 6.050 6.080 96,882 +0.00(+0.00%)
Jun 01, 2023 5.920 6.220 5.860 6.080 165,865 +0.19(+3.23%)
May 31, 2023 5.600 5.920 5.590 5.890 87,166 +0.24(+4.25%)
May 30, 2023 5.550 5.670 5.530 5.650 62,621 +0.05(+0.89%)
May 29, 2023 5.300 5.710 5.300 5.600 35,351 +0.29(+5.46%)
May 26, 2023 5.220 5.380 5.120 5.310 139,653 +0.10(+1.92%)
May 25, 2023 5.270 5.270 5.130 5.210 125,950 -0.04(-0.76%)
May 24, 2023 5.200 5.300 5.140 5.250 27,596 +0.00(+0.00%)
May 23, 2023 5.160 5.410 5.100 5.250 97,280 +0.08(+1.55%)
May 19, 2023 5.170 0 -0.04(-0.77%)
May 18, 2023 5.450 5.450 5.200 5.210 62,722 -0.25(-4.58%)
May 17, 2023 5.580 5.600 5.400 5.460 460,701 -0.10(-1.80%)
May 16, 2023 5.490 5.630 5.470 5.560 147,680 +0.08(+1.46%)
May 15, 2023 5.430 5.550 5.430 5.480 103,299 +0.04(+0.74%)
May 12, 2023 5.390 5.530 5.250 5.440 104,995 -0.11(-1.98%)
May 11, 2023 5.400 5.670 5.370 5.550 136,436 +0.13(+2.40%)
May 10, 2023 5.600 5.740 5.420 5.420 149,959 -0.15(-2.69%)
May 09, 2023 5.340 5.600 5.330 5.570 52,386 +0.18(+3.34%)
May 08, 2023 5.420 5.430 5.230 5.390 72,054 -0.01(-0.19%)
May 05, 2023 5.500 5.510 5.350 5.400 89,496 -0.06(-1.10%)
May 04, 2023 5.400 5.530 5.370 5.460 74,203 +0.07(+1.30%)
May 03, 2023 5.470 5.650 5.380 5.390 117,328 -0.08(-1.46%)
May 02, 2023 5.550 5.550 5.360 5.470 135,168 -0.09(-1.62%)
May 01, 2023 5.060 5.650 5.050 5.560 201,333 +0.48(+9.45%)
Apr 28, 2023 4.290 5.120 4.250 5.080 202,725 +0.68(+15.45%)
Apr 27, 2023 4.440 4.500 4.340 4.400 76,521 -0.09(-2.00%)
Apr 26, 2023 4.540 4.570 4.470 4.490 146,573 -0.05(-1.10%)
Apr 25, 2023 4.530 4.580 4.510 4.540 65,860 -0.03(-0.66%)
Apr 24, 2023 4.590 4.600 4.500 4.570 98,896 -0.04(-0.87%)
Apr 21, 2023 4.630 4.710 4.580 4.610 102,221 +0.00(+0.00%)
Apr 20, 2023 4.650 4.650 4.590 4.610 36,619 -0.08(-1.71%)
Apr 19, 2023 4.550 4.730 4.550 4.690 33,500 +0.11(+2.40%)
Apr 18, 2023 4.700 4.720 4.580 4.580 25,404 -0.06(-1.29%)
Apr 17, 2023 4.570 4.700 4.500 4.640 30,710 +0.11(+2.43%)
Apr 14, 2023 4.670 4.740 4.520 4.530 88,094 -0.14(-3.00%)
Apr 13, 2023 4.640 4.710 4.580 4.670 43,953 -0.03(-0.64%)
Apr 12, 2023 4.680 4.720 4.530 4.700 48,814 +0.06(+1.29%)
Apr 11, 2023 4.600 4.710 4.600 4.640 61,804 +0.00(+0.00%)
Apr 10, 2023 4.580 4.650 4.500 4.640 20,488 +0.06(+1.31%)
Apr 06, 2023 4.580 0 +0.00(+0.00%)
Apr 05, 2023 4.800 4.800 4.550 4.580 85,727 -0.26(-5.37%)
Apr 04, 2023 4.930 4.930 4.760 4.840 22,037 -0.08(-1.63%)
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.