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

Real Matters (TSX: REAL )

5.740 -0.050 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2022 5.880 0 +0.57(+10.73%)
Jul 28, 2022 5.060 5.330 5.040 5.310 357,338 +0.47(+9.71%)
Jul 27, 2022 4.760 4.890 4.750 4.840 124,954 +0.09(+1.89%)
Jul 26, 2022 4.710 4.790 4.650 4.750 250,290 -0.02(-0.42%)
Jul 25, 2022 4.890 4.890 4.680 4.770 125,796 -0.11(-2.25%)
Jul 22, 2022 5.210 5.320 4.860 4.880 152,488 -0.29(-5.61%)
Jul 21, 2022 4.880 5.230 4.880 5.170 143,518 +0.27(+5.51%)
Jul 20, 2022 4.700 4.940 4.690 4.900 384,751 +0.19(+4.03%)
Jul 19, 2022 4.760 4.840 4.660 4.710 232,238 +0.01(+0.21%)
Jul 18, 2022 4.780 4.940 4.690 4.700 89,604 -0.04(-0.84%)
Jul 15, 2022 4.880 4.890 4.720 4.740 153,903 -0.07(-1.46%)
Jul 14, 2022 5.180 5.180 4.810 4.810 222,695 -0.42(-8.03%)
Jul 13, 2022 5.230 5.270 5.150 5.230 53,737 -0.08(-1.51%)
Jul 12, 2022 5.340 5.360 5.230 5.310 63,468 -0.06(-1.12%)
Jul 11, 2022 5.520 5.520 5.350 5.370 91,961 -0.19(-3.42%)
Jul 08, 2022 5.460 5.620 5.430 5.560 75,894 +0.07(+1.28%)
Jul 07, 2022 5.550 5.680 5.480 5.490 77,740 -0.02(-0.36%)
Jul 06, 2022 5.570 5.620 5.430 5.510 166,759 -0.05(-0.90%)
Jul 05, 2022 5.300 5.610 5.280 5.560 140,999 +0.23(+4.32%)
Jul 04, 2022 5.040 5.410 5.040 5.330 57,646 +0.25(+4.92%)
Jun 30, 2022 5.080 0 -0.03(-0.59%)
Jun 29, 2022 5.280 5.320 5.110 5.110 145,696 -0.17(-3.22%)
Jun 28, 2022 5.490 5.580 5.250 5.280 152,431 -0.17(-3.12%)
Jun 27, 2022 5.470 5.560 5.400 5.450 97,684 +0.00(+0.00%)
Jun 24, 2022 5.210 5.520 5.210 5.450 196,448 +0.27(+5.21%)
Jun 23, 2022 5.170 5.280 5.120 5.180 155,191 +0.02(+0.39%)
Jun 22, 2022 5.250 5.320 5.160 5.160 109,755 -0.15(-2.82%)
Jun 21, 2022 5.370 5.550 5.300 5.310 191,502 -0.02(-0.38%)
Jun 20, 2022 5.220 5.370 5.220 5.330 56,351 +0.12(+2.30%)
Jun 17, 2022 5.290 5.380 5.110 5.210 180,517 -0.07(-1.33%)
Jun 16, 2022 5.350 5.420 5.240 5.280 605,150 -0.23(-4.17%)
Jun 15, 2022 5.510 5.590 5.410 5.510 149,933 +0.05(+0.92%)
Jun 14, 2022 5.410 5.510 5.290 5.460 140,691 +0.08(+1.49%)
Jun 13, 2022 5.190 5.410 5.150 5.380 330,890 -0.04(-0.74%)
Jun 10, 2022 5.400 5.520 5.390 5.420 400,958 -0.09(-1.63%)
Jun 09, 2022 5.520 5.550 5.420 5.510 189,850 -0.03(-0.54%)
Jun 08, 2022 5.620 5.850 5.540 5.540 319,476 -0.09(-1.60%)
Jun 07, 2022 5.540 5.640 5.490 5.630 280,995 +0.06(+1.08%)
Jun 06, 2022 5.640 5.730 5.470 5.570 109,979 -0.01(-0.18%)
Jun 03, 2022 5.710 5.780 5.540 5.580 831,729 -0.22(-3.79%)
Jun 02, 2022 5.570 5.850 5.530 5.800 255,804 +0.23(+4.13%)
Jun 01, 2022 5.680 5.750 5.510 5.570 206,433 -0.06(-1.07%)
May 31, 2022 5.680 5.690 5.430 5.630 401,208 -0.04(-0.71%)
May 30, 2022 5.520 5.690 5.490 5.670 191,824 +0.18(+3.28%)
May 27, 2022 5.360 5.560 5.340 5.490 205,408 +0.14(+2.62%)
May 26, 2022 5.100 5.440 5.090 5.350 392,759 +0.30(+5.94%)
May 25, 2022 4.900 5.110 4.890 5.050 118,042 +0.13(+2.64%)
May 24, 2022 4.980 4.990 4.770 4.920 210,982 -0.10(-1.99%)
May 20, 2022 5.020 0 -0.05(-0.99%)
May 19, 2022 4.800 5.130 4.800 5.070 171,819 +0.23(+4.75%)
May 18, 2022 4.920 4.920 4.750 4.840 208,810 -0.15(-3.01%)
May 17, 2022 5.020 5.090 4.810 4.990 203,340 +0.06(+1.22%)
May 16, 2022 4.900 5.040 4.830 4.930 179,092 +0.01(+0.20%)
May 13, 2022 4.660 5.120 4.640 4.920 416,652 +0.34(+7.42%)
May 12, 2022 4.560 4.730 4.480 4.580 693,913 -0.03(-0.65%)
May 11, 2022 4.750 4.950 4.600 4.610 732,504 -0.16(-3.35%)
May 10, 2022 4.780 4.850 4.570 4.770 675,347 +0.06(+1.27%)
May 09, 2022 4.560 4.710 4.540 4.710 399,487 +0.05(+1.07%)
May 06, 2022 4.840 4.840 4.550 4.660 288,020 -0.21(-4.31%)
May 05, 2022 5.140 5.150 4.820 4.870 219,450 -0.35(-6.70%)
May 04, 2022 4.900 5.270 4.860 5.220 249,358 +0.31(+6.31%)
May 03, 2022 4.670 4.940 4.590 4.910 502,299 +0.24(+5.14%)
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.