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

Real Matters (TSX: REAL )

5.930 -0.050 (-0.84%)
Streaming Delayed Price Updated: 12:08 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 (%)
Apr 30, 2019 5.740 5.800 5.470 5.700 29,648 -0.07(-1.21%)
Apr 29, 2019 5.820 5.850 5.700 5.770 216,007 +0.00(+0.00%)
Apr 26, 2019 5.590 5.860 5.480 5.770 346,052 +0.12(+2.12%)
Apr 25, 2019 5.660 5.690 5.570 5.650 30,520 +0.01(+0.18%)
Apr 24, 2019 5.600 5.700 5.530 5.640 27,338 +0.04(+0.71%)
Apr 23, 2019 5.740 5.740 5.470 5.600 19,283 -0.08(-1.41%)
Apr 22, 2019 5.700 5.800 5.620 5.680 15,522 -0.02(-0.35%)
Apr 18, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 17, 2019 5.690 5.720 5.580 5.700 27,959 +0.01(+0.18%)
Apr 16, 2019 5.750 5.750 5.620 5.690 31,950 -0.04(-0.70%)
Apr 15, 2019 5.750 5.810 5.650 5.730 32,652 -0.06(-1.04%)
Apr 12, 2019 5.750 5.800 5.610 5.790 71,472 +0.08(+1.40%)
Apr 11, 2019 5.860 5.860 5.620 5.710 104,340 -0.16(-2.73%)
Apr 10, 2019 5.630 5.980 5.530 5.870 172,192 +0.26(+4.63%)
Apr 09, 2019 5.680 5.700 5.540 5.610 272,735 -0.09(-1.58%)
Apr 08, 2019 5.660 5.750 5.510 5.700 42,887 +0.06(+1.06%)
Apr 05, 2019 5.460 5.750 5.460 5.640 125,251 +0.16(+2.92%)
Apr 04, 2019 5.440 5.650 5.350 5.480 263,145 +0.04(+0.74%)
Apr 03, 2019 5.330 5.440 5.260 5.440 99,479 +0.09(+1.68%)
Apr 02, 2019 5.400 5.420 5.260 5.350 71,517 -0.01(-0.19%)
Apr 01, 2019 5.460 5.520 5.360 5.360 130,996 -0.05(-0.92%)
Mar 29, 2019 5.240 5.600 5.170 5.410 204,554 +0.20(+3.84%)
Mar 28, 2019 4.900 5.400 4.900 5.210 210,410 +0.34(+6.98%)
Mar 27, 2019 4.810 4.970 4.790 4.870 302,422 +0.07(+1.46%)
Mar 26, 2019 4.730 4.850 4.460 4.800 15,208 +0.02(+0.42%)
Mar 25, 2019 4.560 4.810 4.530 4.780 140,106 +0.21(+4.60%)
Mar 22, 2019 4.720 4.730 4.570 4.570 38,673 -0.17(-3.59%)
Mar 21, 2019 4.830 4.890 4.610 4.740 72,663 -0.04(-0.84%)
Mar 20, 2019 4.600 4.820 4.510 4.780 28,748 +0.15(+3.24%)
Mar 19, 2019 4.570 4.690 4.500 4.630 39,775 +0.07(+1.54%)
Mar 18, 2019 4.600 4.760 4.560 4.560 44,471 -0.04(-0.87%)
Mar 15, 2019 4.480 4.750 4.460 4.600 53,909 +0.15(+3.37%)
Mar 14, 2019 4.490 4.540 4.400 4.450 45,265 -0.04(-0.89%)
Mar 13, 2019 4.400 4.540 4.320 4.490 29,595 +0.10(+2.28%)
Mar 12, 2019 4.430 4.500 4.320 4.390 32,360 -0.04(-0.90%)
Mar 11, 2019 4.350 4.510 4.340 4.430 85,604 +0.01(+0.23%)
Mar 08, 2019 4.560 4.560 4.390 4.420 86,232 -0.20(-4.33%)
Mar 07, 2019 4.540 4.700 4.390 4.620 62,673 +0.01(+0.22%)
Mar 06, 2019 4.740 4.740 4.590 4.610 239,135 -0.11(-2.33%)
Mar 05, 2019 4.830 4.890 4.660 4.720 45,341 -0.11(-2.28%)
Mar 04, 2019 4.910 5.060 4.800 4.830 59,305 -0.07(-1.43%)
Mar 01, 2019 4.970 4.970 4.790 4.900 511,996 -0.04(-0.81%)
Feb 28, 2019 5.010 5.010 4.860 4.940 26,678 -0.05(-1.00%)
Feb 27, 2019 5.080 5.080 4.920 4.990 54,110 -0.09(-1.77%)
Feb 26, 2019 4.960 5.220 4.960 5.080 35,016 +0.07(+1.40%)
Feb 25, 2019 4.770 5.130 4.650 5.010 409,394 +0.24(+5.03%)
Feb 22, 2019 4.690 4.860 4.690 4.770 81,877 +0.03(+0.63%)
Feb 21, 2019 4.800 4.800 4.690 4.740 32,444 -0.07(-1.46%)
Feb 20, 2019 4.560 4.850 4.560 4.810 116,677 +0.26(+5.71%)
Feb 19, 2019 4.530 4.670 4.520 4.550 423,598 +0.05(+1.11%)
Feb 15, 2019 4.500 4.500 4.500 0 +0.05(+1.12%)
Feb 14, 2019 4.560 4.560 4.450 4.450 18,027 -0.09(-1.98%)
Feb 13, 2019 4.600 4.610 4.440 4.540 29,570 +0.01(+0.22%)
Feb 12, 2019 4.560 4.680 4.370 4.530 81,718 -0.03(-0.66%)
Feb 11, 2019 4.490 4.600 4.390 4.560 23,963 +0.08(+1.79%)
Feb 08, 2019 4.580 4.580 4.420 4.480 35,467 -0.08(-1.75%)
Feb 07, 2019 4.440 4.600 4.440 4.560 27,815 +0.00(+0.00%)
Feb 06, 2019 4.560 4.610 4.510 4.560 44,887 -0.02(-0.44%)
Feb 05, 2019 4.620 4.620 4.470 4.580 27,074 +0.04(+0.88%)
Feb 04, 2019 4.450 4.620 4.190 4.540 95,911 +0.12(+2.71%)
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.