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

Real Matters (TSX: REAL )

5.930 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2019 6.530 6.530 6.370 6.410 57,121 -0.09(-1.38%)
May 30, 2019 6.440 6.530 6.370 6.500 62,607 +0.05(+0.78%)
May 29, 2019 6.390 6.450 6.370 6.450 38,048 +0.00(+0.00%)
May 28, 2019 6.440 6.480 6.400 6.450 41,907 +0.02(+0.31%)
May 27, 2019 6.450 6.510 6.400 6.430 35,172 -0.04(-0.62%)
May 24, 2019 6.520 6.550 6.450 6.470 35,451 -0.01(-0.15%)
May 23, 2019 6.480 6.500 6.390 6.480 68,452 -0.02(-0.31%)
May 22, 2019 6.420 6.500 6.420 6.500 89,638 +0.01(+0.15%)
May 21, 2019 6.540 6.590 6.370 6.490 56,952 -0.02(-0.31%)
May 17, 2019 6.510 6.510 6.510 0 +0.01(+0.15%)
May 16, 2019 6.400 6.540 6.380 6.500 161,869 +0.12(+1.88%)
May 15, 2019 6.470 6.550 6.200 6.380 106,685 -0.03(-0.47%)
May 14, 2019 6.200 6.570 6.190 6.410 121,422 +0.24(+3.89%)
May 13, 2019 6.070 6.210 6.070 6.170 65,682 -0.12(-1.91%)
May 10, 2019 6.200 6.430 6.190 6.290 96,702 +0.12(+1.94%)
May 09, 2019 6.260 6.270 6.140 6.170 53,958 -0.14(-2.22%)
May 08, 2019 5.980 6.340 5.970 6.310 390,686 +0.33(+5.52%)
May 07, 2019 6.000 6.010 5.940 5.980 312,520 -0.02(-0.33%)
May 06, 2019 5.920 6.020 5.880 6.000 372,365 +0.03(+0.50%)
May 03, 2019 6.040 6.090 5.950 5.970 242,136 +0.02(+0.34%)
May 02, 2019 5.900 6.100 5.790 5.950 467,700 +0.38(+6.82%)
May 01, 2019 5.680 5.860 5.560 5.570 273,082 -0.13(-2.28%)
Apr 30, 2019 5.740 5.800 5.470 5.700 29,648 -0.07(-1.21%)
Apr 29, 2019 5.820 5.850 5.700 5.770 216,007 +0.00(+0.00%)
Apr 26, 2019 5.590 5.860 5.480 5.770 346,052 +0.12(+2.12%)
Apr 25, 2019 5.660 5.690 5.570 5.650 30,520 +0.01(+0.18%)
Apr 24, 2019 5.600 5.700 5.530 5.640 27,338 +0.04(+0.71%)
Apr 23, 2019 5.740 5.740 5.470 5.600 19,283 -0.08(-1.41%)
Apr 22, 2019 5.700 5.800 5.620 5.680 15,522 -0.02(-0.35%)
Apr 18, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 17, 2019 5.690 5.720 5.580 5.700 27,959 +0.01(+0.18%)
Apr 16, 2019 5.750 5.750 5.620 5.690 31,950 -0.04(-0.70%)
Apr 15, 2019 5.750 5.810 5.650 5.730 32,652 -0.06(-1.04%)
Apr 12, 2019 5.750 5.800 5.610 5.790 71,472 +0.08(+1.40%)
Apr 11, 2019 5.860 5.860 5.620 5.710 104,340 -0.16(-2.73%)
Apr 10, 2019 5.630 5.980 5.530 5.870 172,192 +0.26(+4.63%)
Apr 09, 2019 5.680 5.700 5.540 5.610 272,735 -0.09(-1.58%)
Apr 08, 2019 5.660 5.750 5.510 5.700 42,887 +0.06(+1.06%)
Apr 05, 2019 5.460 5.750 5.460 5.640 125,251 +0.16(+2.92%)
Apr 04, 2019 5.440 5.650 5.350 5.480 263,145 +0.04(+0.74%)
Apr 03, 2019 5.330 5.440 5.260 5.440 99,479 +0.09(+1.68%)
Apr 02, 2019 5.400 5.420 5.260 5.350 71,517 -0.01(-0.19%)
Apr 01, 2019 5.460 5.520 5.360 5.360 130,996 -0.05(-0.92%)
Mar 29, 2019 5.240 5.600 5.170 5.410 204,554 +0.20(+3.84%)
Mar 28, 2019 4.900 5.400 4.900 5.210 210,410 +0.34(+6.98%)
Mar 27, 2019 4.810 4.970 4.790 4.870 302,422 +0.07(+1.46%)
Mar 26, 2019 4.730 4.850 4.460 4.800 15,208 +0.02(+0.42%)
Mar 25, 2019 4.560 4.810 4.530 4.780 140,106 +0.21(+4.60%)
Mar 22, 2019 4.720 4.730 4.570 4.570 38,673 -0.17(-3.59%)
Mar 21, 2019 4.830 4.890 4.610 4.740 72,663 -0.04(-0.84%)
Mar 20, 2019 4.600 4.820 4.510 4.780 28,748 +0.15(+3.24%)
Mar 19, 2019 4.570 4.690 4.500 4.630 39,775 +0.07(+1.54%)
Mar 18, 2019 4.600 4.760 4.560 4.560 44,471 -0.04(-0.87%)
Mar 15, 2019 4.480 4.750 4.460 4.600 53,909 +0.15(+3.37%)
Mar 14, 2019 4.490 4.540 4.400 4.450 45,265 -0.04(-0.89%)
Mar 13, 2019 4.400 4.540 4.320 4.490 29,595 +0.10(+2.28%)
Mar 12, 2019 4.430 4.500 4.320 4.390 32,360 -0.04(-0.90%)
Mar 11, 2019 4.350 4.510 4.340 4.430 85,604 +0.01(+0.23%)
Mar 08, 2019 4.560 4.560 4.390 4.420 86,232 -0.20(-4.33%)
Mar 07, 2019 4.540 4.700 4.390 4.620 62,673 +0.01(+0.22%)
Mar 06, 2019 4.740 4.740 4.590 4.610 239,135 -0.11(-2.33%)
Mar 05, 2019 4.830 4.890 4.660 4.720 45,341 -0.11(-2.28%)
Mar 04, 2019 4.910 5.060 4.800 4.830 59,305 -0.07(-1.43%)
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.