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

Real Matters (TSX: REAL )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 6.710 6.850 6.690 6.830 58,201 +0.11(+1.64%)
Aug 30, 2023 6.790 6.940 6.690 6.720 34,231 -0.08(-1.18%)
Aug 29, 2023 6.670 6.890 6.610 6.800 31,872 +0.12(+1.80%)
Aug 28, 2023 6.730 6.900 6.660 6.680 34,893 -0.03(-0.45%)
Aug 25, 2023 6.580 6.710 6.550 6.710 42,547 +0.11(+1.67%)
Aug 24, 2023 6.690 6.690 6.450 6.600 72,122 -0.07(-1.05%)
Aug 23, 2023 6.750 6.900 6.650 6.670 59,139 -0.04(-0.60%)
Aug 22, 2023 6.620 6.710 6.520 6.710 43,668 +0.09(+1.36%)
Aug 21, 2023 6.620 6.640 6.580 6.620 33,209 -0.03(-0.45%)
Aug 18, 2023 6.630 6.690 6.520 6.650 129,064 +0.00(+0.00%)
Aug 17, 2023 6.800 6.800 6.610 6.650 52,854 -0.14(-2.06%)
Aug 16, 2023 6.750 6.800 6.670 6.790 25,634 +0.04(+0.59%)
Aug 15, 2023 6.970 6.970 6.720 6.750 41,343 -0.27(-3.85%)
Aug 14, 2023 6.970 7.100 6.920 7.020 65,080 +0.06(+0.86%)
Aug 11, 2023 6.740 6.970 6.740 6.960 39,910 +0.19(+2.81%)
Aug 10, 2023 6.720 6.790 6.530 6.770 137,659 +0.08(+1.20%)
Aug 09, 2023 6.770 6.880 6.680 6.690 95,534 -0.03(-0.45%)
Aug 08, 2023 6.900 6.900 6.620 6.720 35,288 -0.06(-0.88%)
Aug 04, 2023 6.780 0 +0.05(+0.74%)
Aug 03, 2023 6.740 6.820 6.680 6.730 36,280 +0.03(+0.45%)
Aug 02, 2023 6.870 6.950 6.610 6.700 50,918 -0.21(-3.04%)
Aug 01, 2023 6.910 7.040 6.850 6.910 56,049 -0.04(-0.58%)
Jul 31, 2023 6.560 7.000 6.550 6.950 120,320 +0.40(+6.11%)
Jul 28, 2023 6.750 6.760 6.330 6.550 247,081 -0.07(-1.06%)
Jul 27, 2023 6.940 6.960 6.520 6.620 106,957 -0.33(-4.75%)
Jul 26, 2023 6.850 6.950 6.840 6.950 35,065 +0.09(+1.31%)
Jul 25, 2023 6.850 7.050 6.820 6.860 191,624 +0.02(+0.29%)
Jul 24, 2023 6.590 6.890 6.530 6.840 87,238 +0.23(+3.48%)
Jul 21, 2023 6.800 6.800 6.600 6.610 83,724 -0.18(-2.65%)
Jul 20, 2023 6.730 6.820 6.730 6.790 81,788 +0.07(+1.04%)
Jul 19, 2023 6.780 6.820 6.680 6.720 160,742 -0.05(-0.74%)
Jul 18, 2023 6.680 6.800 6.680 6.770 72,456 +0.10(+1.50%)
Jul 17, 2023 6.680 6.790 6.600 6.670 47,360 +0.01(+0.15%)
Jul 14, 2023 6.570 6.780 6.530 6.660 124,548 +0.09(+1.37%)
Jul 13, 2023 6.510 6.760 6.510 6.570 141,343 +0.08(+1.23%)
Jul 12, 2023 6.450 6.640 6.450 6.490 135,354 +0.01(+0.15%)
Jul 11, 2023 6.250 6.500 6.240 6.480 214,582 +0.23(+3.68%)
Jul 10, 2023 6.050 6.280 5.990 6.250 121,680 +0.17(+2.80%)
Jul 07, 2023 6.050 6.100 5.970 6.080 71,766 +0.01(+0.16%)
Jul 06, 2023 5.840 6.090 5.790 6.070 71,559 +0.17(+2.88%)
Jul 05, 2023 5.860 5.940 5.740 5.900 73,729 +0.02(+0.34%)
Jul 04, 2023 6.100 6.100 5.880 5.880 26,295 -0.18(-2.97%)
Jun 30, 2023 6.060 0 +0.04(+0.66%)
Jun 29, 2023 6.050 6.070 5.950 6.020 44,554 -0.02(-0.33%)
Jun 28, 2023 6.090 6.120 5.970 6.040 99,406 -0.03(-0.49%)
Jun 27, 2023 5.980 6.070 5.900 6.070 97,256 +0.11(+1.85%)
Jun 26, 2023 6.210 6.210 5.960 5.960 83,499 -0.25(-4.03%)
Jun 23, 2023 6.170 6.300 6.150 6.210 119,773 -0.07(-1.11%)
Jun 22, 2023 6.210 6.740 6.150 6.280 1,811,334 +0.04(+0.64%)
Jun 21, 2023 6.020 6.350 6.020 6.240 377,227 +0.22(+3.65%)
Jun 20, 2023 5.900 6.080 5.880 6.020 157,892 +0.12(+2.03%)
Jun 19, 2023 5.840 5.980 5.830 5.900 20,839 +0.06(+1.03%)
Jun 16, 2023 5.870 5.880 5.730 5.840 165,931 +0.02(+0.34%)
Jun 15, 2023 5.870 5.950 5.730 5.820 60,809 -0.10(-1.69%)
Jun 14, 2023 5.950 5.950 5.850 5.920 57,142 +0.00(+0.00%)
Jun 13, 2023 5.830 5.980 5.830 5.920 27,789 +0.05(+0.85%)
Jun 12, 2023 5.910 6.000 5.870 5.870 64,738 -0.04(-0.68%)
Jun 09, 2023 5.870 5.930 5.800 5.910 25,421 +0.04(+0.68%)
Jun 08, 2023 5.880 5.910 5.840 5.870 18,414 +0.00(+0.00%)
Jun 07, 2023 6.000 6.000 5.810 5.870 36,976 -0.13(-2.17%)
Jun 06, 2023 6.120 6.130 5.950 6.000 289,307 -0.13(-2.12%)
Jun 05, 2023 6.090 6.140 6.080 6.130 45,895 +0.05(+0.82%)
Jun 02, 2023 6.150 6.150 6.050 6.080 96,882 +0.00(+0.00%)
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.