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

Real Matters (TSX: REAL )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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 19,540 +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%)
Jan 02, 2024 6.160 6.440 6.160 6.280 46,840 -0.02(-0.32%)
Dec 29, 2023 6.300 0 -0.13(-2.02%)
Dec 28, 2023 6.290 6.540 6.270 6.430 219,406 +0.15(+2.39%)
Dec 27, 2023 6.170 6.300 6.060 6.280 150,560 +0.11(+1.78%)
Dec 22, 2023 6.170 0 -0.07(-1.12%)
Dec 21, 2023 6.380 6.490 6.230 6.240 38,903 -0.06(-0.95%)
Dec 20, 2023 6.260 6.400 6.260 6.300 551,171 +0.02(+0.32%)
Dec 19, 2023 6.230 6.350 6.200 6.280 69,839 +0.06(+0.96%)
Dec 18, 2023 6.250 6.350 6.200 6.220 32,453 -0.02(-0.32%)
Dec 15, 2023 6.330 6.350 6.050 6.240 131,714 -0.07(-1.11%)
Dec 14, 2023 6.100 6.490 6.100 6.310 162,730 +0.31(+5.17%)
Dec 13, 2023 5.650 6.050 5.600 6.000 169,286 +0.38(+6.76%)
Dec 12, 2023 5.630 5.630 5.540 5.620 9,511 +0.03(+0.54%)
Dec 11, 2023 5.600 5.630 5.510 5.590 14,803 -0.06(-1.06%)
Dec 08, 2023 5.680 5.780 5.630 5.650 10,423 +0.00(+0.00%)
Dec 07, 2023 5.750 5.770 5.620 5.650 74,438 -0.10(-1.74%)
Dec 06, 2023 5.640 5.880 5.620 5.750 63,876 +0.15(+2.68%)
Dec 05, 2023 5.680 5.770 5.570 5.600 27,582 -0.07(-1.23%)
Dec 04, 2023 5.650 5.830 5.570 5.670 34,405 -0.01(-0.18%)
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.