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

Real Matters (TSX: REAL )

5.780 +0.070 (+1.23%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 3, 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 (%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.18(+2.53%)
Mar 28, 2018 7.230 7.230 6.950 7.110 80,657 -0.11(-1.52%)
Mar 27, 2018 7.240 7.310 7.130 7.220 13,620 +0.02(+0.28%)
Mar 26, 2018 7.000 7.220 7.000 7.200 79,969 +0.17(+2.42%)
Mar 23, 2018 7.350 7.350 6.970 7.030 48,470 -0.29(-3.96%)
Mar 22, 2018 7.460 7.460 7.210 7.320 36,860 -0.18(-2.40%)
Mar 21, 2018 7.140 7.700 7.090 7.500 161,472 +0.40(+5.63%)
Mar 20, 2018 6.970 7.180 6.970 7.100 233,972 +0.20(+2.90%)
Mar 19, 2018 7.350 7.350 6.800 6.900 229,253 -0.45(-6.12%)
Mar 16, 2018 7.550 7.590 7.340 7.350 37,477 -0.22(-2.91%)
Mar 15, 2018 7.520 7.590 7.420 7.570 21,813 +0.17(+2.30%)
Mar 14, 2018 7.530 7.530 7.230 7.400 73,535 -0.10(-1.33%)
Mar 13, 2018 7.490 7.500 7.450 7.500 15,978 +0.04(+0.54%)
Mar 12, 2018 7.490 7.600 7.400 7.460 49,922 -0.04(-0.53%)
Mar 09, 2018 7.820 7.820 7.470 7.500 17,778 -0.30(-3.85%)
Mar 08, 2018 7.620 7.890 7.620 7.800 18,470 +0.22(+2.90%)
Mar 07, 2018 7.630 7.700 7.520 7.580 27,579 -0.07(-0.92%)
Mar 06, 2018 7.900 7.900 7.580 7.650 91,806 -0.12(-1.54%)
Mar 05, 2018 7.970 7.970 7.770 7.770 22,106 -0.09(-1.15%)
Mar 02, 2018 7.570 8.030 7.450 7.860 50,170 +0.24(+3.15%)
Mar 01, 2018 7.410 7.640 7.360 7.620 29,503 +0.05(+0.66%)
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%)
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.