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

Real Matters (TSX: REAL )

6.130 +0.130 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 29, 2017 10.60 10.70 10.56 10.62 19,464 +0.02(+0.19%)
Sep 28, 2017 11.20 11.20 10.50 10.60 55,066 -0.30(-2.75%)
Sep 27, 2017 11.37 10.78 10.90 152,435 -0.04(-0.37%)
Sep 26, 2017 10.20 10.99 10.20 10.94 57,563 +0.79(+7.78%)
Sep 25, 2017 9.990 10.15 9.980 10.15 23,005 +0.20(+2.01%)
Sep 22, 2017 9.650 10.01 9.650 9.950 32,113 +0.12(+1.22%)
Sep 21, 2017 9.610 9.830 9.390 9.830 19,403 +0.11(+1.13%)
Sep 20, 2017 9.690 10.05 9.640 9.720 30,587 +0.07(+0.73%)
Sep 19, 2017 9.250 9.690 9.240 9.650 47,593 +0.41(+4.44%)
Sep 18, 2017 9.490 9.500 9.030 9.240 22,535 -0.26(-2.74%)
Sep 15, 2017 9.390 9.500 9.100 9.500 94,731 +0.12(+1.28%)
Sep 14, 2017 8.870 9.430 8.870 9.380 117,467 +0.48(+5.39%)
Sep 13, 2017 8.600 8.900 8.570 8.900 35,754 +0.32(+3.73%)
Sep 12, 2017 8.780 8.800 8.550 8.580 57,014 -0.08(-0.98%)
Sep 11, 2017 8.600 8.665 8.450 8.665 45,519 -0.03(-0.29%)
Sep 08, 2017 8.700 8.890 8.370 8.690 22,181 +0.09(+1.05%)
Sep 07, 2017 8.910 9.000 8.590 8.600 16,760 -0.40(-4.44%)
Sep 06, 2017 8.910 9.000 8.850 9.000 20,666 +0.00(+0.00%)
Sep 05, 2017 8.900 9.060 8.860 9.000 10,882 +0.05(+0.56%)
Sep 01, 2017 9.040 9.045 8.950 8.950 2,400 +0.07(+0.79%)
Aug 31, 2017 9.200 9.200 8.880 8.880 19,218 -0.15(-1.66%)
Aug 30, 2017 9.200 9.200 9.020 9.030 7,225 +0.03(+0.33%)
Aug 29, 2017 9.100 9.100 8.950 9.000 15,850 +0.00(+0.00%)
Aug 28, 2017 9.010 9.045 8.950 9.000 55,780 -0.10(-1.10%)
Aug 25, 2017 9.040 9.250 8.850 9.100 23,233 +0.10(+1.11%)
Aug 24, 2017 9.050 9.050 8.850 9.000 66,104 -0.15(-1.64%)
Aug 23, 2017 8.940 9.150 8.900 9.150 89,674 +0.30(+3.39%)
Aug 22, 2017 9.000 9.000 8.820 8.850 26,332 -0.15(-1.67%)
Aug 21, 2017 9.200 9.220 8.900 9.000 4,975 +0.10(+1.12%)
Aug 18, 2017 9.120 9.120 8.880 8.900 3,285 -0.22(-2.41%)
Aug 17, 2017 9.210 9.350 8.760 9.120 37,301 +0.12(+1.33%)
Aug 16, 2017 8.580 9.300 8.500 9.000 21,440 +0.37(+4.29%)
Aug 15, 2017 8.290 9.000 8.290 8.630 77,531 +0.26(+3.04%)
Aug 14, 2017 8.780 8.800 8.360 8.375 23,474 -0.37(-4.18%)
Aug 11, 2017 8.400 8.850 8.400 8.740 55,931 +0.38(+4.55%)
Aug 10, 2017 8.750 9.020 8.350 8.360 39,986 -0.39(-4.46%)
Aug 09, 2017 9.110 9.110 8.620 8.750 45,386 -0.40(-4.37%)
Aug 08, 2017 9.410 9.410 9.150 9.150 13,086 -0.50(-5.18%)
Aug 04, 2017 9.800 9.800 9.590 9.650 10,702 +0.06(+0.63%)
Aug 03, 2017 9.900 9.900 9.580 9.590 59,325 +0.04(+0.42%)
Aug 02, 2017 9.500 9.750 9.500 9.550 9,243 -0.10(-1.04%)
Aug 01, 2017 10.20 10.20 9.500 9.650 25,320 -0.36(-3.60%)
Jul 31, 2017 10.14 10.14 9.970 10.01 31,585 +0.06(+0.60%)
Jul 28, 2017 9.700 10.22 9.700 9.950 37,031 +0.45(+4.74%)
Jul 27, 2017 9.140 9.610 9.140 9.500 25,614 +0.35(+3.83%)
Jul 26, 2017 9.100 9.350 9.040 9.150 12,494 +0.10(+1.10%)
Jul 25, 2017 9.020 9.050 8.900 9.050 25,975 +0.02(+0.22%)
Jul 24, 2017 9.000 9.130 8.720 9.030 65,206 -0.09(-0.99%)
Jul 21, 2017 9.250 9.300 9.100 9.120 41,881 -0.12(-1.30%)
Jul 20, 2017 9.730 9.940 9.200 9.240 38,849 -0.32(-3.35%)
Jul 19, 2017 9.970 9.970 9.550 9.560 39,328 -0.12(-1.24%)
Jul 18, 2017 10.04 10.04 9.750 9.680 29,462 -0.08(-0.82%)
Jul 17, 2017 9.610 10.22 9.610 9.760 59,321 +0.07(+0.72%)
Jul 14, 2017 10.03 10.07 9.550 9.690 24,309 -0.41(-4.06%)
Jul 13, 2017 10.41 10.41 10.10 10.10 7,461 -0.29(-2.79%)
Jul 12, 2017 10.60 10.69 10.36 10.39 15,382 -0.35(-3.26%)
Jul 11, 2017 10.86 10.86 10.71 10.74 12,254 +0.03(+0.28%)
Jul 10, 2017 10.75 10.85 10.64 10.71 64,612 +0.01(+0.09%)
Jul 07, 2017 10.75 10.77 10.64 10.70 21,083 -0.01(-0.09%)
Jul 06, 2017 10.67 10.88 10.67 10.71 11,209 +0.00(+0.00%)
Jul 05, 2017 10.61 10.71 10.49 10.71 19,620 +0.14(+1.32%)
Jul 04, 2017 10.69 10.69 10.46 10.57 14,611 -0.08(-0.75%)
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.