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

Real Matters (TSX: REAL )

6.140 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2018 3.930 4.290 3.900 3.930 180,547 +0.03(+0.77%)
Nov 29, 2018 3.880 4.130 3.700 3.900 302,004 +0.01(+0.26%)
Nov 28, 2018 3.000 3.890 3.000 3.890 128,185 +0.88(+29.24%)
Nov 27, 2018 3.210 3.420 2.950 3.010 122,941 -0.21(-6.52%)
Nov 26, 2018 3.420 3.470 3.220 3.220 74,312 -0.24(-6.94%)
Nov 23, 2018 3.420 3.510 3.370 3.460 74,252 +0.01(+0.29%)
Nov 22, 2018 3.410 3.490 3.410 3.450 58,625 +0.06(+1.77%)
Nov 21, 2018 3.400 3.470 3.390 3.390 24,800 -0.08(-2.31%)
Nov 20, 2018 3.460 3.500 3.400 3.470 45,856 -0.02(-0.57%)
Nov 19, 2018 3.420 3.600 3.420 3.490 94,707 +0.07(+2.05%)
Nov 16, 2018 3.450 3.530 3.330 3.420 68,634 +0.00(+0.00%)
Nov 15, 2018 3.510 3.700 3.350 3.420 92,221 -0.09(-2.56%)
Nov 14, 2018 3.770 3.900 3.490 3.510 79,420 -0.23(-6.15%)
Nov 13, 2018 3.930 4.080 3.710 3.740 47,150 -0.19(-4.83%)
Nov 12, 2018 3.840 4.170 3.810 3.930 57,575 +0.01(+0.26%)
Nov 09, 2018 4.190 4.250 3.830 3.920 57,252 -0.29(-6.89%)
Nov 08, 2018 4.530 4.540 4.160 4.210 50,379 -0.31(-6.86%)
Nov 07, 2018 4.420 4.740 4.290 4.520 90,786 +0.13(+2.96%)
Nov 06, 2018 4.110 4.600 4.060 4.390 115,095 +0.26(+6.30%)
Nov 05, 2018 3.910 4.200 3.900 4.130 91,736 +0.15(+3.77%)
Nov 02, 2018 3.990 4.020 3.890 3.980 148,700 -0.03(-0.75%)
Nov 01, 2018 3.740 4.030 3.740 4.010 86,550 +0.27(+7.22%)
Oct 31, 2018 3.670 3.750 3.550 3.740 26,663 +0.14(+3.89%)
Oct 30, 2018 3.520 3.740 3.490 3.600 64,317 +0.08(+2.27%)
Oct 29, 2018 3.720 3.730 3.460 3.520 111,328 -0.18(-4.86%)
Oct 26, 2018 3.860 3.920 3.660 3.700 54,622 -0.15(-3.90%)
Oct 25, 2018 3.940 3.990 3.800 3.850 57,352 -0.08(-2.04%)
Oct 24, 2018 4.000 4.110 3.900 3.930 416,825 -0.07(-1.75%)
Oct 23, 2018 4.150 4.170 4.000 4.000 83,542 -0.16(-3.85%)
Oct 22, 2018 4.160 4.190 4.140 4.160 57,533 -0.02(-0.48%)
Oct 19, 2018 4.130 4.240 4.130 4.180 60,970 +0.03(+0.72%)
Oct 18, 2018 4.010 4.260 4.000 4.150 197,947 +0.14(+3.49%)
Oct 17, 2018 4.100 4.190 3.980 4.010 79,519 -0.04(-0.99%)
Oct 16, 2018 4.120 4.120 3.950 4.050 290,695 -0.06(-1.46%)
Oct 15, 2018 4.020 4.170 3.950 4.110 198,027 +0.12(+3.01%)
Oct 12, 2018 4.050 4.160 3.940 3.990 400,620 +0.00(+0.00%)
Oct 11, 2018 3.730 4.000 3.730 3.990 212,594 +0.16(+4.18%)
Oct 10, 2018 3.790 3.860 3.670 3.830 207,928 +0.02(+0.52%)
Oct 09, 2018 3.940 4.000 3.640 3.810 179,452 -0.14(-3.54%)
Oct 05, 2018 3.950 3.950 3.950 0 -0.33(-7.71%)
Oct 04, 2018 4.370 4.430 4.190 4.280 78,336 -0.09(-2.06%)
Oct 03, 2018 4.580 4.580 4.330 4.370 773,658 -0.24(-5.21%)
Oct 02, 2018 4.660 4.660 4.560 4.610 82,509 -0.05(-1.07%)
Oct 01, 2018 4.640 4.740 4.550 4.660 76,527 +0.11(+2.42%)
Sep 28, 2018 4.500 4.650 4.480 4.550 65,150 +0.05(+1.11%)
Sep 27, 2018 4.630 4.680 4.450 4.500 178,784 -0.10(-2.17%)
Sep 26, 2018 4.960 5.200 4.450 4.600 454,179 -0.36(-7.26%)
Sep 25, 2018 4.970 5.020 4.890 4.960 174,521 +0.04(+0.81%)
Sep 24, 2018 5.160 5.250 4.700 4.920 253,682 -0.28(-5.38%)
Sep 21, 2018 5.250 5.400 5.150 5.200 144,389 -0.07(-1.33%)
Sep 20, 2018 5.260 5.410 5.250 5.270 93,591 +0.05(+0.96%)
Sep 19, 2018 5.360 5.560 5.220 5.220 10,714,160 -0.16(-2.97%)
Sep 18, 2018 5.270 5.500 5.220 5.380 143,251 +0.13(+2.48%)
Sep 17, 2018 5.260 5.470 5.210 5.250 69,727 -0.01(-0.19%)
Sep 14, 2018 5.350 5.400 5.240 5.260 34,944 -0.08(-1.50%)
Sep 13, 2018 5.300 5.410 5.260 5.340 165,075 +0.02(+0.38%)
Sep 12, 2018 5.380 5.500 5.250 5.320 984,900 -0.06(-1.12%)
Sep 11, 2018 5.400 5.460 5.350 5.380 27,110 -0.07(-1.28%)
Sep 10, 2018 5.510 5.550 5.350 5.450 20,162 -0.03(-0.55%)
Sep 07, 2018 5.550 5.660 5.410 5.480 491,725 -0.13(-2.32%)
Sep 06, 2018 5.480 5.750 5.470 5.610 33,341 +0.07(+1.26%)
Sep 05, 2018 5.610 5.630 5.500 5.540 27,218 -0.09(-1.60%)
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.