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 31, 2022 5.750 5.870 5.750 5.790 91,015 +0.04(+0.70%)
Aug 30, 2022 5.760 5.790 5.750 5.750 78,392 +0.00(+0.00%)
Aug 29, 2022 5.730 5.840 5.730 5.750 77,607 -0.01(-0.17%)
Aug 26, 2022 5.980 6.000 5.760 5.760 58,853 -0.22(-3.68%)
Aug 25, 2022 5.950 6.170 5.910 5.980 131,621 +0.07(+1.18%)
Aug 24, 2022 5.750 5.930 5.750 5.910 105,795 +0.16(+2.78%)
Aug 23, 2022 5.790 5.820 5.730 5.750 75,811 -0.04(-0.69%)
Aug 22, 2022 5.840 5.840 5.750 5.790 61,145 -0.16(-2.69%)
Aug 19, 2022 6.030 6.030 5.920 5.950 74,638 -0.13(-2.14%)
Aug 18, 2022 5.870 6.100 5.850 6.080 90,510 +0.22(+3.75%)
Aug 17, 2022 6.040 6.060 5.810 5.860 263,608 -0.25(-4.09%)
Aug 16, 2022 6.080 6.250 6.080 6.110 125,654 +0.00(+0.00%)
Aug 15, 2022 6.080 6.120 5.980 6.110 208,495 +0.00(+0.00%)
Aug 12, 2022 5.900 6.160 5.810 6.110 193,894 +0.26(+4.44%)
Aug 11, 2022 5.800 5.910 5.790 5.850 155,475 +0.08(+1.39%)
Aug 10, 2022 5.760 5.930 5.600 5.770 237,849 +0.10(+1.76%)
Aug 09, 2022 5.850 5.850 5.620 5.670 202,051 -0.21(-3.57%)
Aug 08, 2022 5.900 6.020 5.830 5.880 77,085 +0.03(+0.51%)
Aug 05, 2022 5.910 6.000 5.730 5.850 99,119 -0.17(-2.82%)
Aug 04, 2022 5.860 6.030 5.780 6.020 125,539 +0.18(+3.08%)
Aug 03, 2022 5.830 5.970 5.830 5.840 86,919 +0.05(+0.86%)
Aug 02, 2022 5.740 5.890 5.530 5.790 147,539 -0.09(-1.53%)
Jul 29, 2022 5.880 0 +0.57(+10.73%)
Jul 28, 2022 5.060 5.330 5.040 5.310 357,338 +0.47(+9.71%)
Jul 27, 2022 4.760 4.890 4.750 4.840 124,954 +0.09(+1.89%)
Jul 26, 2022 4.710 4.790 4.650 4.750 250,290 -0.02(-0.42%)
Jul 25, 2022 4.890 4.890 4.680 4.770 125,796 -0.11(-2.25%)
Jul 22, 2022 5.210 5.320 4.860 4.880 152,488 -0.29(-5.61%)
Jul 21, 2022 4.880 5.230 4.880 5.170 143,518 +0.27(+5.51%)
Jul 20, 2022 4.700 4.940 4.690 4.900 384,751 +0.19(+4.03%)
Jul 19, 2022 4.760 4.840 4.660 4.710 232,238 +0.01(+0.21%)
Jul 18, 2022 4.780 4.940 4.690 4.700 89,604 -0.04(-0.84%)
Jul 15, 2022 4.880 4.890 4.720 4.740 153,903 -0.07(-1.46%)
Jul 14, 2022 5.180 5.180 4.810 4.810 222,695 -0.42(-8.03%)
Jul 13, 2022 5.230 5.270 5.150 5.230 53,737 -0.08(-1.51%)
Jul 12, 2022 5.340 5.360 5.230 5.310 63,468 -0.06(-1.12%)
Jul 11, 2022 5.520 5.520 5.350 5.370 91,961 -0.19(-3.42%)
Jul 08, 2022 5.460 5.620 5.430 5.560 75,894 +0.07(+1.28%)
Jul 07, 2022 5.550 5.680 5.480 5.490 77,740 -0.02(-0.36%)
Jul 06, 2022 5.570 5.620 5.430 5.510 166,759 -0.05(-0.90%)
Jul 05, 2022 5.300 5.610 5.280 5.560 140,999 +0.23(+4.32%)
Jul 04, 2022 5.040 5.410 5.040 5.330 57,646 +0.25(+4.92%)
Jun 30, 2022 5.080 0 -0.03(-0.59%)
Jun 29, 2022 5.280 5.320 5.110 5.110 145,696 -0.17(-3.22%)
Jun 28, 2022 5.490 5.580 5.250 5.280 152,431 -0.17(-3.12%)
Jun 27, 2022 5.470 5.560 5.400 5.450 97,684 +0.00(+0.00%)
Jun 24, 2022 5.210 5.520 5.210 5.450 196,448 +0.27(+5.21%)
Jun 23, 2022 5.170 5.280 5.120 5.180 155,191 +0.02(+0.39%)
Jun 22, 2022 5.250 5.320 5.160 5.160 109,755 -0.15(-2.82%)
Jun 21, 2022 5.370 5.550 5.300 5.310 191,502 -0.02(-0.38%)
Jun 20, 2022 5.220 5.370 5.220 5.330 56,351 +0.12(+2.30%)
Jun 17, 2022 5.290 5.380 5.110 5.210 180,517 -0.07(-1.33%)
Jun 16, 2022 5.350 5.420 5.240 5.280 605,150 -0.23(-4.17%)
Jun 15, 2022 5.510 5.590 5.410 5.510 149,933 +0.05(+0.92%)
Jun 14, 2022 5.410 5.510 5.290 5.460 140,691 +0.08(+1.49%)
Jun 13, 2022 5.190 5.410 5.150 5.380 330,890 -0.04(-0.74%)
Jun 10, 2022 5.400 5.520 5.390 5.420 400,958 -0.09(-1.63%)
Jun 09, 2022 5.520 5.550 5.420 5.510 189,850 -0.03(-0.54%)
Jun 08, 2022 5.620 5.850 5.540 5.540 319,476 -0.09(-1.60%)
Jun 07, 2022 5.540 5.640 5.490 5.630 280,995 +0.06(+1.08%)
Jun 06, 2022 5.640 5.730 5.470 5.570 109,979 -0.01(-0.18%)
Jun 03, 2022 5.710 5.780 5.540 5.580 831,729 -0.22(-3.79%)
Jun 02, 2022 5.570 5.850 5.530 5.800 255,804 +0.23(+4.13%)
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.