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

Real Matters (TSX: REAL )

5.770 +0.030 (+0.52%)
Streaming Delayed Price Updated: 12:27 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 (%)
Jul 31, 2018 4.880 5.130 4.730 5.130 54,022 +0.09(+1.79%)
Jul 30, 2018 5.170 5.280 4.990 5.040 31,463 -0.09(-1.75%)
Jul 27, 2018 5.250 5.280 5.090 5.130 38,129 -0.13(-2.47%)
Jul 26, 2018 5.160 5.470 5.160 5.260 67,718 -0.04(-0.75%)
Jul 25, 2018 5.300 5.390 5.220 5.300 25,125 -0.01(-0.19%)
Jul 24, 2018 5.730 5.730 5.240 5.310 52,093 -0.42(-7.33%)
Jul 23, 2018 5.690 5.790 5.610 5.730 21,259 +0.06(+1.06%)
Jul 20, 2018 5.740 6.090 5.650 5.670 50,512 -0.10(-1.73%)
Jul 19, 2018 5.550 5.850 5.410 5.770 40,086 +0.20(+3.59%)
Jul 18, 2018 5.680 5.680 5.500 5.570 36,130 -0.09(-1.59%)
Jul 17, 2018 5.610 5.680 5.600 5.660 580,556 +0.06(+1.07%)
Jul 16, 2018 5.660 5.810 5.550 5.600 19,947 -0.09(-1.58%)
Jul 13, 2018 5.910 5.910 5.550 5.690 548,952 -0.25(-4.21%)
Jul 12, 2018 6.260 6.260 5.900 5.940 33,703 -0.18(-2.94%)
Jul 11, 2018 6.200 6.210 6.010 6.120 230,488 -0.13(-2.08%)
Jul 10, 2018 6.120 6.330 6.070 6.250 70,782 +0.13(+2.12%)
Jul 09, 2018 6.080 6.160 6.030 6.120 31,692 +0.06(+0.99%)
Jul 06, 2018 6.130 6.130 6.000 6.060 42,428 +0.00(+0.00%)
Jul 05, 2018 5.890 6.100 5.770 6.060 66,058 +0.16(+2.71%)
Jul 04, 2018 5.950 5.970 5.810 5.900 22,675 +0.01(+0.17%)
Jul 03, 2018 5.740 5.970 5.740 5.890 31,887 +0.19(+3.33%)
Jun 29, 2018 5.700 5.700 5.700 0 +0.05(+0.88%)
Jun 28, 2018 5.720 5.730 5.600 5.650 38,014 -0.11(-1.91%)
Jun 27, 2018 5.680 5.930 5.580 5.760 389,737 +0.11(+1.95%)
Jun 26, 2018 5.670 5.730 5.420 5.650 65,741 +0.00(+0.00%)
Jun 25, 2018 6.220 6.220 5.640 5.650 122,842 -0.61(-9.74%)
Jun 22, 2018 5.890 6.270 5.870 6.260 565,017 +0.40(+6.83%)
Jun 21, 2018 5.700 5.940 5.660 5.860 62,356 +0.08(+1.38%)
Jun 20, 2018 5.720 5.800 5.700 5.780 97,891 +0.06(+1.05%)
Jun 19, 2018 5.420 5.780 5.420 5.720 205,507 +0.11(+1.96%)
Jun 18, 2018 5.360 5.650 5.330 5.610 73,172 +0.26(+4.86%)
Jun 15, 2018 5.520 5.310 5.350 59,460 -0.08(-1.47%)
Jun 14, 2018 5.380 5.490 5.380 5.430 112,699 +0.13(+2.45%)
Jun 13, 2018 5.200 5.370 5.160 5.300 219,791 +0.10(+1.92%)
Jun 12, 2018 5.260 5.260 5.110 5.200 282,735 -0.02(-0.38%)
Jun 11, 2018 5.240 5.250 5.100 5.220 52,604 -0.01(-0.19%)
Jun 08, 2018 5.420 5.420 5.120 5.230 106,076 -0.16(-2.97%)
Jun 07, 2018 5.050 5.430 4.970 5.390 164,855 +0.39(+7.80%)
Jun 06, 2018 5.010 5.015 4.950 5.000 37,140 -0.01(-0.20%)
Jun 05, 2018 4.990 5.090 4.945 5.010 60,685 +0.03(+0.60%)
Jun 04, 2018 5.160 5.190 4.950 4.980 86,611 -0.17(-3.30%)
Jun 01, 2018 4.790 5.220 4.790 5.150 155,876 +0.34(+7.07%)
May 31, 2018 4.730 4.840 4.700 4.810 74,544 -0.06(-1.23%)
May 30, 2018 4.790 4.950 4.710 4.870 279,419 +0.09(+1.88%)
May 29, 2018 4.030 4.890 4.020 4.780 2,085,294 +0.63(+15.18%)
May 28, 2018 5.150 5.150 3.950 4.150 1,647,541 -1.25(-23.15%)
May 25, 2018 5.580 5.610 5.200 5.400 107,067 -0.19(-3.40%)
May 24, 2018 5.670 5.700 5.550 5.590 75,450 -0.06(-1.06%)
May 23, 2018 5.810 5.810 5.510 5.650 354,844 -0.17(-2.92%)
May 22, 2018 6.190 6.200 5.780 5.820 113,615 -0.38(-6.13%)
May 18, 2018 6.200 6.200 6.200 0 +0.50(+8.77%)
May 17, 2018 5.600 5.770 5.560 5.700 65,586 +0.15(+2.70%)
May 16, 2018 5.830 5.840 5.450 5.550 224,185 -0.29(-4.97%)
May 15, 2018 6.080 6.160 5.840 5.840 311,281 -0.26(-4.26%)
May 14, 2018 6.100 6.150 5.970 6.100 206,325 -0.01(-0.16%)
May 11, 2018 6.380 6.390 6.000 6.110 1,456,280 -0.27(-4.23%)
May 10, 2018 6.050 6.410 5.900 6.380 508,865 +0.34(+5.63%)
May 09, 2018 6.450 6.490 5.830 6.040 554,930 -0.50(-7.65%)
May 08, 2018 7.050 7.050 6.390 6.540 3,245,615 -0.50(-7.10%)
May 07, 2018 6.970 7.170 6.850 7.040 23,114 +0.11(+1.59%)
May 04, 2018 7.160 7.160 6.740 6.930 39,132 -0.24(-3.35%)
May 03, 2018 7.250 7.250 7.150 7.170 32,795 +0.06(+0.84%)
May 02, 2018 7.020 7.150 6.980 7.110 97,105 +0.10(+1.43%)
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.