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

Real Matters (TSX: REAL )

5.650 -0.130 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 30, 2019 10.42 10.42 10.42 0 -0.06(-0.57%)
Aug 29, 2019 10.34 10.51 10.29 10.48 252,994 +0.21(+2.04%)
Aug 28, 2019 10.30 10.38 10.20 10.27 286,297 +0.02(+0.20%)
Aug 27, 2019 10.19 10.31 10.17 10.25 198,045 +0.06(+0.59%)
Aug 26, 2019 10.27 10.35 10.12 10.19 184,464 -0.02(-0.20%)
Aug 23, 2019 10.24 10.59 10.10 10.21 550,443 +0.08(+0.79%)
Aug 22, 2019 9.790 10.28 9.700 10.13 450,712 +0.28(+2.84%)
Aug 21, 2019 9.900 9.950 9.790 9.850 233,577 +0.00(+0.00%)
Aug 20, 2019 9.580 9.900 9.580 9.850 316,212 +0.26(+2.71%)
Aug 19, 2019 9.510 9.760 9.490 9.590 333,386 +0.19(+2.02%)
Aug 16, 2019 9.200 9.590 9.120 9.400 249,792 +0.17(+1.84%)
Aug 15, 2019 9.060 9.290 8.960 9.230 458,977 +0.18(+1.99%)
Aug 14, 2019 9.190 9.490 9.030 9.050 346,926 -0.13(-1.42%)
Aug 13, 2019 8.900 9.260 8.860 9.180 707,829 +0.29(+3.26%)
Aug 12, 2019 8.950 8.980 8.850 8.890 155,634 -0.06(-0.67%)
Aug 09, 2019 8.940 8.980 8.850 8.950 255,719 +0.02(+0.22%)
Aug 08, 2019 8.950 8.980 8.870 8.930 443,188 +0.03(+0.34%)
Aug 07, 2019 8.830 8.990 8.830 8.900 179,824 +0.06(+0.68%)
Aug 06, 2019 8.610 8.990 8.610 8.840 290,821 +0.13(+1.49%)
Aug 02, 2019 8.710 8.710 8.710 0 +0.17(+1.99%)
Aug 01, 2019 8.580 8.680 8.470 8.540 320,147 -0.06(-0.70%)
Jul 31, 2019 8.490 9.040 8.490 8.600 285,585 +0.49(+6.04%)
Jul 30, 2019 7.760 8.150 7.760 8.110 139,018 +0.31(+3.97%)
Jul 29, 2019 8.000 8.020 7.780 7.800 131,681 -0.19(-2.38%)
Jul 26, 2019 7.990 8.010 7.950 7.990 113,134 +0.01(+0.13%)
Jul 25, 2019 7.950 8.000 7.930 7.980 143,016 +0.00(+0.00%)
Jul 24, 2019 7.930 8.000 7.910 7.980 92,966 +0.04(+0.50%)
Jul 23, 2019 7.970 8.000 7.890 7.940 50,500 -0.01(-0.13%)
Jul 22, 2019 7.800 8.060 7.790 7.950 104,458 +0.05(+0.63%)
Jul 19, 2019 7.770 7.900 7.750 7.900 137,405 +0.13(+1.67%)
Jul 18, 2019 7.800 7.890 7.680 7.770 133,606 -0.02(-0.26%)
Jul 17, 2019 7.890 7.900 7.760 7.790 59,667 -0.09(-1.14%)
Jul 16, 2019 7.950 7.960 7.870 7.880 28,842 -0.07(-0.88%)
Jul 15, 2019 7.950 7.990 7.900 7.950 36,754 +0.01(+0.13%)
Jul 12, 2019 7.850 7.990 7.850 7.940 33,333 +0.09(+1.15%)
Jul 11, 2019 7.990 7.990 7.780 7.850 63,884 -0.15(-1.88%)
Jul 10, 2019 7.870 8.070 7.870 8.000 170,261 +0.14(+1.78%)
Jul 09, 2019 7.660 7.890 7.580 7.860 102,482 +0.19(+2.48%)
Jul 08, 2019 7.400 7.690 7.390 7.670 73,807 +0.23(+3.09%)
Jul 05, 2019 7.360 7.500 7.080 7.440 55,313 -0.05(-0.67%)
Jul 04, 2019 7.340 7.660 7.340 7.490 75,839 +0.13(+1.77%)
Jul 03, 2019 7.100 7.470 7.050 7.360 145,500 +0.27(+3.81%)
Jul 02, 2019 6.910 7.110 6.910 7.090 35,557 +0.24(+3.50%)
Jun 28, 2019 6.850 6.850 6.850 0 -0.16(-2.28%)
Jun 27, 2019 6.940 7.030 6.900 7.010 80,551 +0.07(+1.01%)
Jun 26, 2019 6.890 6.940 6.850 6.940 17,515 +0.07(+1.02%)
Jun 25, 2019 6.900 6.980 6.850 6.870 37,627 -0.05(-0.72%)
Jun 24, 2019 6.920 7.030 6.890 6.920 17,920 -0.01(-0.14%)
Jun 21, 2019 7.140 7.140 6.850 6.930 44,871 -0.21(-2.94%)
Jun 20, 2019 7.000 7.170 7.000 7.140 64,219 +0.24(+3.48%)
Jun 19, 2019 7.040 7.060 6.900 6.900 52,673 -0.14(-1.99%)
Jun 18, 2019 6.810 7.080 6.810 7.040 137,346 +0.23(+3.38%)
Jun 17, 2019 6.820 6.900 6.790 6.810 29,845 -0.03(-0.44%)
Jun 14, 2019 6.820 6.950 6.780 6.840 39,611 +0.03(+0.44%)
Jun 13, 2019 6.880 7.060 6.780 6.810 184,773 +0.03(+0.44%)
Jun 12, 2019 6.660 6.800 6.660 6.780 46,718 +0.10(+1.50%)
Jun 11, 2019 6.570 6.810 6.570 6.680 82,711 +0.17(+2.61%)
Jun 10, 2019 6.420 6.830 6.420 6.510 70,335 +0.13(+2.04%)
Jun 07, 2019 6.120 6.510 6.120 6.380 111,450 +0.11(+1.75%)
Jun 06, 2019 6.010 6.310 6.010 6.270 56,856 -0.01(-0.16%)
Jun 05, 2019 6.290 6.460 6.280 6.280 70,860 +0.03(+0.48%)
Jun 04, 2019 6.310 6.400 6.150 6.250 74,467 -0.07(-1.11%)
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.