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

Real Matters (TSX: REAL )

6.230 +0.100 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2018 7.430 7.590 7.420 7.570 33,826 -0.03(-0.39%)
Feb 27, 2018 7.740 7.790 7.510 7.600 52,033 -0.13(-1.68%)
Feb 26, 2018 7.900 7.910 7.600 7.730 74,309 -0.23(-2.89%)
Feb 23, 2018 7.990 8.130 7.890 7.960 14,666 -0.03(-0.38%)
Feb 22, 2018 8.180 8.180 7.920 7.990 52,698 -0.14(-1.72%)
Feb 21, 2018 8.150 8.210 8.080 8.130 25,401 +0.04(+0.49%)
Feb 20, 2018 8.190 8.340 8.040 8.090 9,369 -0.19(-2.29%)
Feb 16, 2018 8.280 8.280 8.280 0 -0.18(-2.13%)
Feb 15, 2018 8.450 8.550 8.450 8.460 50,267 +0.01(+0.12%)
Feb 14, 2018 8.330 8.520 8.330 8.450 98,259 +0.07(+0.84%)
Feb 13, 2018 8.690 8.690 8.220 8.380 40,088 -0.31(-3.57%)
Feb 12, 2018 8.630 8.970 8.600 8.690 29,987 +0.11(+1.28%)
Feb 09, 2018 8.600 8.730 8.360 8.580 45,893 +0.12(+1.42%)
Feb 08, 2018 8.790 8.950 8.380 8.460 47,655 -0.33(-3.75%)
Feb 07, 2018 8.920 9.000 8.710 8.790 44,260 -0.19(-2.12%)
Feb 06, 2018 9.050 9.230 8.800 8.980 96,464 -0.14(-1.54%)
Feb 05, 2018 9.300 9.380 9.000 9.120 23,621 -0.22(-2.36%)
Feb 02, 2018 9.560 9.580 9.290 9.340 49,147 -0.25(-2.61%)
Feb 01, 2018 9.700 9.700 9.380 9.590 132,713 -0.06(-0.62%)
Jan 31, 2018 9.670 9.740 9.530 9.650 190,789 -0.01(-0.10%)
Jan 30, 2018 10.10 10.19 9.270 9.660 226,441 -0.57(-5.57%)
Jan 29, 2018 10.05 10.32 9.990 10.23 212,083 +0.07(+0.69%)
Jan 26, 2018 10.11 10.16 10.03 10.16 12,300 +0.01(+0.10%)
Jan 25, 2018 10.10 10.15 10.00 10.15 295,928 +0.00(+0.00%)
Jan 24, 2018 10.00 10.19 10.00 10.15 55,421 +0.14(+1.40%)
Jan 23, 2018 10.00 10.05 9.950 10.01 88,914 -0.04(-0.40%)
Jan 22, 2018 10.03 10.07 9.930 10.05 166,566 -0.08(-0.79%)
Jan 19, 2018 10.01 10.25 10.00 10.13 28,728 +0.07(+0.70%)
Jan 18, 2018 10.04 10.09 9.995 10.06 34,828 +0.05(+0.50%)
Jan 17, 2018 10.08 10.14 10.00 10.01 240,752 +0.02(+0.20%)
Jan 16, 2018 9.960 10.06 9.960 9.990 24,001 -0.01(-0.10%)
Jan 15, 2018 9.980 10.11 9.950 10.00 108,783 -0.04(-0.40%)
Jan 12, 2018 10.13 10.13 9.890 10.04 41,988 -0.03(-0.30%)
Jan 11, 2018 10.20 10.20 9.890 10.07 30,825 -0.08(-0.79%)
Jan 10, 2018 9.990 10.20 10.01 10.15 89,966 +0.14(+1.40%)
Jan 09, 2018 9.980 10.07 9.960 10.01 52,502 +0.01(+0.10%)
Jan 08, 2018 10.00 10.06 9.930 10.00 43,876 +0.02(+0.20%)
Jan 05, 2018 9.980 10.10 9.720 9.980 62,768 -0.07(-0.70%)
Jan 04, 2018 10.00 10.13 9.960 10.05 33,023 +0.07(+0.70%)
Jan 03, 2018 10.02 10.10 9.940 9.980 56,242 -0.06(-0.60%)
Jan 02, 2018 10.15 10.15 9.970 10.04 46,547 -0.04(-0.40%)
Dec 29, 2017 10.08 10.08 10.08 0 +0.07(+0.70%)
Dec 28, 2017 10.09 10.18 9.980 10.01 111,164 -0.05(-0.55%)
Dec 27, 2017 9.980 10.13 9.930 10.06 31,861 +0.08(+0.85%)
Dec 22, 2017 10.00 10.02 9.940 9.980 65,689 -0.02(-0.20%)
Dec 21, 2017 10.00 10.05 9.960 10.00 73,180 -0.03(-0.30%)
Dec 20, 2017 10.00 10.05 9.750 10.03 89,896 +0.04(+0.40%)
Dec 19, 2017 9.860 10.04 9.860 9.990 73,719 +0.11(+1.11%)
Dec 18, 2017 9.950 9.960 9.650 9.880 104,287 -0.06(-0.60%)
Dec 15, 2017 10.24 10.26 9.910 9.940 79,692 -0.31(-3.02%)
Dec 14, 2017 10.25 10.30 10.23 10.25 182,082 -0.01(-0.10%)
Dec 13, 2017 10.20 10.37 10.20 10.26 156,400 +0.00(+0.00%)
Dec 12, 2017 10.08 10.30 10.05 10.26 93,707 +0.25(+2.50%)
Dec 11, 2017 9.770 10.04 9.770 10.01 634,673 +0.24(+2.46%)
Dec 08, 2017 9.360 9.780 9.360 9.770 219,240 +0.33(+3.50%)
Dec 07, 2017 9.330 9.480 9.200 9.440 139,773 +0.19(+2.05%)
Dec 06, 2017 9.200 9.410 9.130 9.250 186,175 +0.01(+0.11%)
Dec 05, 2017 9.090 9.360 9.090 9.240 94,934 +0.20(+2.21%)
Dec 04, 2017 9.050 9.330 9.010 9.040 248,461 -0.01(-0.11%)
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.