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

Real Matters (TSX: REAL )

5.820 -0.110 (-1.85%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 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, 2018 4.730 4.840 4.700 4.810 74,544 -0.06(-1.23%)
May 30, 2018 4.790 4.950 4.710 4.870 279,419 +0.09(+1.88%)
May 29, 2018 4.030 4.890 4.020 4.780 2,085,294 +0.63(+15.18%)
May 28, 2018 5.150 5.150 3.950 4.150 1,647,541 -1.25(-23.15%)
May 25, 2018 5.580 5.610 5.200 5.400 107,067 -0.19(-3.40%)
May 24, 2018 5.670 5.700 5.550 5.590 75,450 -0.06(-1.06%)
May 23, 2018 5.810 5.810 5.510 5.650 354,844 -0.17(-2.92%)
May 22, 2018 6.190 6.200 5.780 5.820 113,615 -0.38(-6.13%)
May 18, 2018 6.200 6.200 6.200 0 +0.50(+8.77%)
May 17, 2018 5.600 5.770 5.560 5.700 65,586 +0.15(+2.70%)
May 16, 2018 5.830 5.840 5.450 5.550 224,185 -0.29(-4.97%)
May 15, 2018 6.080 6.160 5.840 5.840 311,281 -0.26(-4.26%)
May 14, 2018 6.100 6.150 5.970 6.100 206,325 -0.01(-0.16%)
May 11, 2018 6.380 6.390 6.000 6.110 1,456,280 -0.27(-4.23%)
May 10, 2018 6.050 6.410 5.900 6.380 508,865 +0.34(+5.63%)
May 09, 2018 6.450 6.490 5.830 6.040 554,930 -0.50(-7.65%)
May 08, 2018 7.050 7.050 6.390 6.540 3,245,615 -0.50(-7.10%)
May 07, 2018 6.970 7.170 6.850 7.040 23,114 +0.11(+1.59%)
May 04, 2018 7.160 7.160 6.740 6.930 39,132 -0.24(-3.35%)
May 03, 2018 7.250 7.250 7.150 7.170 32,795 +0.06(+0.84%)
May 02, 2018 7.020 7.150 6.980 7.110 97,105 +0.10(+1.43%)
May 01, 2018 7.100 7.100 6.910 7.010 30,289 -0.06(-0.85%)
Apr 30, 2018 7.150 7.190 7.070 7.070 21,306 -0.12(-1.67%)
Apr 27, 2018 7.120 7.200 7.120 7.190 929 +0.08(+1.13%)
Apr 26, 2018 7.120 7.130 7.060 7.110 2,923 +0.02(+0.28%)
Apr 25, 2018 7.200 7.260 7.000 7.090 360,452 -0.11(-1.53%)
Apr 24, 2018 7.330 7.360 7.200 7.200 9,200 -0.10(-1.37%)
Apr 23, 2018 7.310 7.370 7.250 7.300 14,300 -0.01(-0.14%)
Apr 20, 2018 7.310 7.310 7.170 7.310 17,185 +0.02(+0.27%)
Apr 19, 2018 7.030 7.410 7.030 7.290 38,464 -0.08(-1.09%)
Apr 18, 2018 7.310 7.470 7.300 7.370 16,444 +0.07(+0.96%)
Apr 17, 2018 7.180 7.360 7.150 7.300 11,179 +0.15(+2.10%)
Apr 16, 2018 7.180 7.300 7.140 7.150 18,386 -0.19(-2.59%)
Apr 13, 2018 7.130 7.380 7.040 7.340 12,705 +0.29(+4.11%)
Apr 12, 2018 7.050 7.110 7.000 7.050 102,400 +0.01(+0.14%)
Apr 11, 2018 7.080 7.080 7.000 7.040 18,951 -0.05(-0.71%)
Apr 10, 2018 7.080 7.120 7.000 7.090 35,313 +0.08(+1.14%)
Apr 09, 2018 7.200 7.200 7.000 7.010 230,195 -0.18(-2.50%)
Apr 06, 2018 7.140 7.200 7.020 7.190 21,309 +0.02(+0.28%)
Apr 05, 2018 7.000 7.200 7.000 7.170 27,611 +0.13(+1.85%)
Apr 04, 2018 7.010 7.130 7.000 7.040 12,354 -0.02(-0.28%)
Apr 03, 2018 7.150 7.190 7.025 7.060 51,455 +0.03(+0.43%)
Apr 02, 2018 7.290 7.290 7.000 7.030 49,923 -0.26(-3.57%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.18(+2.53%)
Mar 28, 2018 7.230 7.230 6.950 7.110 80,657 -0.11(-1.52%)
Mar 27, 2018 7.240 7.310 7.130 7.220 13,620 +0.02(+0.28%)
Mar 26, 2018 7.000 7.220 7.000 7.200 79,969 +0.17(+2.42%)
Mar 23, 2018 7.350 7.350 6.970 7.030 48,470 -0.29(-3.96%)
Mar 22, 2018 7.460 7.460 7.210 7.320 36,860 -0.18(-2.40%)
Mar 21, 2018 7.140 7.700 7.090 7.500 161,472 +0.40(+5.63%)
Mar 20, 2018 6.970 7.180 6.970 7.100 233,972 +0.20(+2.90%)
Mar 19, 2018 7.350 7.350 6.800 6.900 229,253 -0.45(-6.12%)
Mar 16, 2018 7.550 7.590 7.340 7.350 37,477 -0.22(-2.91%)
Mar 15, 2018 7.520 7.590 7.420 7.570 21,813 +0.17(+2.30%)
Mar 14, 2018 7.530 7.530 7.230 7.400 73,535 -0.10(-1.33%)
Mar 13, 2018 7.490 7.500 7.450 7.500 15,978 +0.04(+0.54%)
Mar 12, 2018 7.490 7.600 7.400 7.460 49,922 -0.04(-0.53%)
Mar 09, 2018 7.820 7.820 7.470 7.500 17,778 -0.30(-3.85%)
Mar 08, 2018 7.620 7.890 7.620 7.800 18,470 +0.22(+2.90%)
Mar 07, 2018 7.630 7.700 7.520 7.580 27,579 -0.07(-0.92%)
Mar 06, 2018 7.900 7.900 7.580 7.650 91,806 -0.12(-1.54%)
Mar 05, 2018 7.970 7.970 7.770 7.770 22,106 -0.09(-1.15%)
Mar 02, 2018 7.570 8.030 7.450 7.860 50,170 +0.24(+3.15%)
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.