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, 2023 5.600 5.920 5.590 5.890 87,166 +0.24(+4.25%)
May 30, 2023 5.550 5.670 5.530 5.650 62,621 +0.05(+0.89%)
May 29, 2023 5.300 5.710 5.300 5.600 35,351 +0.29(+5.46%)
May 26, 2023 5.220 5.380 5.120 5.310 139,653 +0.10(+1.92%)
May 25, 2023 5.270 5.270 5.130 5.210 125,950 -0.04(-0.76%)
May 24, 2023 5.200 5.300 5.140 5.250 27,596 +0.00(+0.00%)
May 23, 2023 5.160 5.410 5.100 5.250 97,280 +0.08(+1.55%)
May 19, 2023 5.170 0 -0.04(-0.77%)
May 18, 2023 5.450 5.450 5.200 5.210 62,722 -0.25(-4.58%)
May 17, 2023 5.580 5.600 5.400 5.460 460,701 -0.10(-1.80%)
May 16, 2023 5.490 5.630 5.470 5.560 147,680 +0.08(+1.46%)
May 15, 2023 5.430 5.550 5.430 5.480 103,299 +0.04(+0.74%)
May 12, 2023 5.390 5.530 5.250 5.440 104,995 -0.11(-1.98%)
May 11, 2023 5.400 5.670 5.370 5.550 136,436 +0.13(+2.40%)
May 10, 2023 5.600 5.740 5.420 5.420 149,959 -0.15(-2.69%)
May 09, 2023 5.340 5.600 5.330 5.570 52,386 +0.18(+3.34%)
May 08, 2023 5.420 5.430 5.230 5.390 72,054 -0.01(-0.19%)
May 05, 2023 5.500 5.510 5.350 5.400 89,496 -0.06(-1.10%)
May 04, 2023 5.400 5.530 5.370 5.460 74,203 +0.07(+1.30%)
May 03, 2023 5.470 5.650 5.380 5.390 117,328 -0.08(-1.46%)
May 02, 2023 5.550 5.550 5.360 5.470 135,168 -0.09(-1.62%)
May 01, 2023 5.060 5.650 5.050 5.560 201,333 +0.48(+9.45%)
Apr 28, 2023 4.290 5.120 4.250 5.080 202,725 +0.68(+15.45%)
Apr 27, 2023 4.440 4.500 4.340 4.400 76,521 -0.09(-2.00%)
Apr 26, 2023 4.540 4.570 4.470 4.490 146,573 -0.05(-1.10%)
Apr 25, 2023 4.530 4.580 4.510 4.540 65,860 -0.03(-0.66%)
Apr 24, 2023 4.590 4.600 4.500 4.570 98,896 -0.04(-0.87%)
Apr 21, 2023 4.630 4.710 4.580 4.610 102,221 +0.00(+0.00%)
Apr 20, 2023 4.650 4.650 4.590 4.610 36,619 -0.08(-1.71%)
Apr 19, 2023 4.550 4.730 4.550 4.690 33,500 +0.11(+2.40%)
Apr 18, 2023 4.700 4.720 4.580 4.580 25,404 -0.06(-1.29%)
Apr 17, 2023 4.570 4.700 4.500 4.640 30,710 +0.11(+2.43%)
Apr 14, 2023 4.670 4.740 4.520 4.530 88,094 -0.14(-3.00%)
Apr 13, 2023 4.640 4.710 4.580 4.670 43,953 -0.03(-0.64%)
Apr 12, 2023 4.680 4.720 4.530 4.700 48,814 +0.06(+1.29%)
Apr 11, 2023 4.600 4.710 4.600 4.640 61,804 +0.00(+0.00%)
Apr 10, 2023 4.580 4.650 4.500 4.640 20,488 +0.06(+1.31%)
Apr 06, 2023 4.580 0 +0.00(+0.00%)
Apr 05, 2023 4.800 4.800 4.550 4.580 85,727 -0.26(-5.37%)
Apr 04, 2023 4.930 4.930 4.760 4.840 22,037 -0.08(-1.63%)
Apr 03, 2023 4.870 4.950 4.760 4.920 106,967 +0.04(+0.82%)
Mar 31, 2023 4.810 4.920 4.810 4.880 55,999 +0.10(+2.09%)
Mar 30, 2023 4.860 4.860 4.730 4.780 46,913 +0.01(+0.21%)
Mar 29, 2023 4.650 4.840 4.650 4.770 75,826 +0.12(+2.58%)
Mar 28, 2023 4.650 4.700 4.620 4.650 40,146 -0.04(-0.85%)
Mar 27, 2023 4.710 4.790 4.610 4.690 183,576 +0.04(+0.86%)
Mar 24, 2023 4.660 4.690 4.580 4.650 40,492 -0.05(-1.06%)
Mar 23, 2023 4.580 4.790 4.580 4.700 43,517 +0.16(+3.52%)
Mar 22, 2023 4.560 4.720 4.510 4.540 140,614 -0.06(-1.30%)
Mar 21, 2023 4.700 4.820 4.560 4.600 100,306 -0.04(-0.86%)
Mar 20, 2023 4.930 4.940 4.570 4.640 332,660 -0.25(-5.11%)
Mar 17, 2023 5.110 5.110 4.880 4.890 223,185 -0.21(-4.12%)
Mar 16, 2023 5.140 5.220 5.000 5.100 165,123 -0.05(-0.97%)
Mar 15, 2023 5.070 5.240 5.010 5.150 307,559 -0.08(-1.53%)
Mar 14, 2023 4.900 5.230 4.870 5.230 164,044 +0.41(+8.51%)
Mar 13, 2023 4.700 4.880 4.560 4.820 119,393 +0.06(+1.26%)
Mar 10, 2023 5.150 5.150 4.720 4.760 264,225 -0.41(-7.93%)
Mar 09, 2023 5.340 5.350 5.120 5.170 195,823 -0.18(-3.36%)
Mar 08, 2023 5.460 5.470 5.280 5.350 53,023 -0.15(-2.73%)
Mar 07, 2023 5.470 5.550 5.410 5.500 69,977 -0.01(-0.18%)
Mar 06, 2023 6.030 6.030 5.450 5.510 162,288 -0.48(-8.01%)
Mar 03, 2023 5.920 6.030 5.920 5.990 187,068 +0.09(+1.53%)
Mar 02, 2023 5.870 5.910 5.740 5.900 166,546 -0.03(-0.51%)
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.