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, 2023 5.710 5.850 5.630 5.810 315,601 +0.12(+2.11%)
Feb 27, 2023 5.600 5.770 5.480 5.690 108,425 +0.18(+3.27%)
Feb 24, 2023 5.410 5.570 5.380 5.510 272,485 +0.06(+1.10%)
Feb 23, 2023 5.390 5.550 5.390 5.450 89,529 -0.06(-1.09%)
Feb 22, 2023 5.460 5.590 5.360 5.510 117,828 +0.05(+0.92%)
Feb 21, 2023 5.820 5.820 5.440 5.460 271,582 -0.41(-6.98%)
Feb 17, 2023 5.870 0 -0.13(-2.17%)
Feb 16, 2023 5.970 6.130 5.940 6.000 252,248 -0.06(-0.99%)
Feb 15, 2023 5.980 6.070 5.910 6.060 327,883 +0.01(+0.17%)
Feb 14, 2023 5.940 6.050 5.880 6.050 316,146 +0.05(+0.83%)
Feb 13, 2023 5.900 6.000 5.840 6.000 145,522 +0.09(+1.52%)
Feb 10, 2023 5.840 5.910 5.710 5.910 110,249 +0.06(+1.03%)
Feb 09, 2023 5.980 6.060 5.810 5.850 131,583 -0.09(-1.52%)
Feb 08, 2023 5.920 5.960 5.790 5.940 116,219 +0.01(+0.17%)
Feb 07, 2023 5.840 5.960 5.720 5.930 171,617 +0.08(+1.37%)
Feb 06, 2023 5.640 5.870 5.630 5.850 218,550 +0.13(+2.27%)
Feb 03, 2023 5.570 5.740 5.410 5.720 820,100 +0.02(+0.35%)
Feb 02, 2023 5.580 5.740 5.390 5.700 340,819 +0.20(+3.64%)
Feb 01, 2023 5.290 5.510 5.250 5.500 282,119 +0.20(+3.77%)
Jan 31, 2023 4.980 5.310 4.910 5.300 150,278 +0.32(+6.43%)
Jan 30, 2023 4.820 5.190 4.730 4.980 466,005 +0.10(+2.05%)
Jan 27, 2023 4.280 4.880 4.280 4.880 415,346 +0.56(+12.96%)
Jan 26, 2023 4.290 4.320 4.150 4.320 48,811 +0.05(+1.17%)
Jan 25, 2023 4.210 4.300 4.180 4.270 42,676 +0.00(+0.00%)
Jan 24, 2023 4.220 4.320 4.220 4.270 42,228 +0.02(+0.47%)
Jan 23, 2023 4.260 4.310 4.100 4.250 32,762 -0.01(-0.23%)
Jan 20, 2023 4.280 4.300 4.250 4.260 103,230 -0.04(-0.93%)
Jan 19, 2023 4.270 4.340 4.230 4.300 37,139 +0.02(+0.47%)
Jan 18, 2023 4.290 4.340 4.240 4.280 37,187 +0.01(+0.23%)
Jan 17, 2023 4.390 4.400 4.240 4.270 63,333 -0.13(-2.95%)
Jan 16, 2023 4.380 4.490 4.380 4.400 63,683 +0.00(+0.00%)
Jan 13, 2023 4.420 4.480 4.340 4.400 82,187 -0.08(-1.79%)
Jan 12, 2023 4.530 4.530 4.390 4.480 31,708 -0.01(-0.22%)
Jan 11, 2023 4.580 4.660 4.360 4.490 98,943 -0.06(-1.32%)
Jan 10, 2023 4.350 4.570 4.340 4.550 65,191 +0.20(+4.60%)
Jan 09, 2023 4.250 4.400 4.250 4.350 77,455 +0.12(+2.84%)
Jan 06, 2023 4.330 4.330 4.080 4.230 90,936 -0.07(-1.63%)
Jan 05, 2023 4.260 4.310 4.230 4.300 38,233 +0.00(+0.00%)
Jan 04, 2023 4.160 4.330 4.130 4.300 48,346 +0.19(+4.62%)
Jan 03, 2023 4.220 4.350 4.080 4.110 50,086 -0.07(-1.67%)
Dec 30, 2022 4.180 0 +0.11(+2.70%)
Dec 29, 2022 3.850 4.150 3.840 4.070 46,337 +0.25(+6.54%)
Dec 28, 2022 3.940 4.000 3.800 3.820 123,896 -0.17(-4.26%)
Dec 23, 2022 3.990 0 -0.05(-1.24%)
Dec 22, 2022 4.070 4.100 4.030 4.040 117,119 -0.06(-1.46%)
Dec 21, 2022 4.080 4.120 4.050 4.100 77,648 +0.06(+1.49%)
Dec 20, 2022 4.100 4.100 4.040 4.040 82,860 -0.06(-1.46%)
Dec 19, 2022 4.180 4.230 4.100 4.100 279,930 -0.09(-2.15%)
Dec 16, 2022 4.150 4.260 4.140 4.190 250,033 +0.02(+0.48%)
Dec 15, 2022 4.100 4.190 4.090 4.170 116,824 +0.01(+0.24%)
Dec 14, 2022 4.240 4.240 4.130 4.160 111,526 -0.07(-1.65%)
Dec 13, 2022 4.350 4.550 4.230 4.230 237,751 -0.08(-1.86%)
Dec 12, 2022 4.190 4.340 4.150 4.310 95,232 +0.11(+2.62%)
Dec 09, 2022 4.100 4.390 4.100 4.200 172,826 +0.05(+1.20%)
Dec 08, 2022 4.050 4.220 4.050 4.150 185,167 +0.09(+2.22%)
Dec 07, 2022 4.070 4.210 4.060 4.060 344,579 -0.02(-0.49%)
Dec 06, 2022 4.160 4.230 4.030 4.080 280,837 -0.09(-2.16%)
Dec 05, 2022 4.200 4.230 4.120 4.170 61,759 -0.06(-1.42%)
Dec 02, 2022 4.220 4.300 4.190 4.230 111,981 -0.11(-2.53%)
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.