RBC Qnt Global Real Estate Ldrs (TSX: RGRE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2018		19.02	19.02	19.02	0	+0.56(+3.03%)
Apr 20, 2018		18.46	18.46	18.46	1	+0.06(+0.33%)
Apr 16, 2018		18.40	18.40	18.40	0	-0.30(-1.60%)
Apr 13, 2018	18.60	18.70	18.60	18.70	952	-0.05(-0.27%)
Apr 11, 2018		18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 10, 2018	18.76	18.76	18.75	18.75	332	-0.11(-0.58%)
Apr 09, 2018	18.86	18.86	18.86	18.86	150	-0.16(-0.84%)
Apr 04, 2018		19.02	19.02	19.02	0	+0.32(+1.71%)
Mar 27, 2018		18.70	18.70	18.70	0	-0.70(-3.61%)
Mar 16, 2018		19.40	19.40	19.40	0	+0.43(+2.27%)
Mar 06, 2018	18.97	18.97	18.97	18.97	200	+0.32(+1.72%)
Mar 01, 2018		18.65	18.65	18.65	68	-0.35(-1.84%)
Feb 27, 2018		19.00	19.00	19.00	0	+0.00(+0.00%)
Feb 26, 2018	19.00	19.00	19.00	19.00	100	+0.25(+1.33%)
Feb 21, 2018		18.75	18.75	18.75	0	+0.48(+2.63%)
Feb 12, 2018		18.27	18.27	18.27	0	-0.04(-0.22%)
Feb 09, 2018	18.28	18.31	18.28	18.31	5,500	-0.24(-1.29%)
Feb 07, 2018		18.55	18.55	18.55	0	+0.05(+0.27%)
Feb 06, 2018	18.29	18.77	18.29	18.50	1,902	-0.53(-2.79%)
Feb 05, 2018	19.03	19.03	19.03	19.03	2,010	-0.09(-0.47%)
Feb 02, 2018	19.19	19.19	19.12	19.12	1,002	-0.70(-3.53%)
Jan 25, 2018		19.82	19.82	19.82	0	-0.06(-0.30%)
Jan 23, 2018		19.88	19.88	19.88	0	+0.35(+1.79%)
Jan 19, 2018		19.53	19.53	19.53	0	+0.24(+1.24%)
Jan 16, 2018		19.29	19.29	19.29	0	+0.02(+0.10%)
Jan 15, 2018	19.30	19.30	19.27	19.27	200	-0.28(-1.43%)
Jan 11, 2018		19.55	19.55	19.55	0	-0.07(-0.36%)
Jan 09, 2018		19.62	19.62	19.62	0	-0.10(-0.51%)
Jan 08, 2018	19.72	19.72	19.72	19.72	772	+0.42(+2.18%)
Jan 05, 2018	19.30	19.30	19.30	19.30	153	-0.15(-0.77%)
Jan 04, 2018	19.45	19.45	19.45	19.45	200	-0.10(-0.51%)
Jan 03, 2018	19.70	19.70	19.55	19.55	307	+0.23(+1.19%)
Jan 02, 2018	19.32	19.32	19.32	19.32	200	-0.13(-0.67%)
Dec 29, 2017		19.45	19.45	19.45	0	-0.05(-0.26%)
Dec 28, 2017	19.50	19.50	19.50	19.50	3,600	+0.00(+0.00%)
Dec 27, 2017	19.50	19.50	19.50	19.50	257	+0.12(+0.62%)
Dec 22, 2017	19.38	19.38	19.38	19.38	1,000	+0.05(+0.26%)
Dec 21, 2017	19.34	19.34	19.33	19.33	300	-0.49(-2.47%)
Dec 18, 2017		19.82	19.82	19.82	0	+0.23(+1.17%)
Dec 15, 2017	19.59	19.59	19.59	19.59	800	+0.25(+1.29%)
Dec 14, 2017	19.48	19.49	19.34	19.34	6,500	-0.14(-0.72%)
Dec 13, 2017	19.51	19.51	19.48	19.48	252	+0.18(+0.93%)
Dec 12, 2017	19.30	19.31	19.30	19.30	4,200	+0.09(+0.47%)
Dec 08, 2017		19.21	19.21	19.21	0	+0.08(+0.42%)
Dec 06, 2017		19.13	19.13	19.13	0	+0.10(+0.53%)
Dec 05, 2017	19.07	19.07	19.03	19.03	8,200	-0.05(-0.26%)
Dec 04, 2017	19.14	19.14	19.08	19.08	3,600	-0.02(-0.10%)
Dec 01, 2017	19.10	19.10	19.10	19.10	900	-0.32(-1.65%)
Nov 30, 2017	19.42	19.42	19.42	19.42	300	+0.22(+1.15%)
Nov 29, 2017	19.15	19.20	19.15	19.20	6,600	+0.13(+0.68%)
Nov 24, 2017		19.07	19.07	19.07	0	+0.09(+0.47%)
Nov 22, 2017		18.98	18.98	18.98	1	-0.13(-0.68%)
Nov 21, 2017	19.11	19.11	19.11	19.11	2,500	-0.09(-0.47%)
Nov 17, 2017		19.20	19.20	19.20	0	+0.04(+0.21%)
Nov 16, 2017	19.16	19.16	19.16	19.16	101	+0.03(+0.16%)
Nov 15, 2017	19.14	19.16	19.13	19.13	12,100	-0.09(-0.47%)
Nov 14, 2017	19.22	19.22	19.22	19.22	100	-0.01(-0.05%)
Nov 13, 2017	19.08	19.25	19.08	19.23	10,325	+0.05(+0.26%)
Nov 10, 2017	19.18	19.18	19.18	19.18	4,000	+0.10(+0.52%)
Nov 01, 2017		19.08	19.08	19.08	1	+0.01(+0.05%)
Oct 30, 2017		19.07	19.07	19.07	0	-0.02(-0.10%)
Oct 27, 2017	19.09	19.09	19.09	19.09	100	+0.16(+0.85%)
Oct 19, 2017		18.93	18.93	18.93	0	-0.22(-1.15%)
Oct 16, 2017		19.15	19.15	19.15	0	+0.26(+1.38%)
Oct 11, 2017		18.89	18.89	18.89	1	+0.21(+1.12%)
Oct 04, 2017		18.68	18.68	18.68	0	+0.02(+0.11%)
Sep 29, 2017		18.66	18.66	18.66	0	+0.05(+0.27%)
Sep 28, 2017	18.61	18.61	18.61	18.61	1,500	+0.32(+1.75%)
Sep 27, 2017	18.29	18.29	18.29	18.29	540	-0.10(-0.54%)
Sep 25, 2017		18.39	18.39	18.39	0	-0.23(-1.24%)
Sep 22, 2017	18.62	18.62	18.62	18.62	2,020	-0.09(-0.48%)
Sep 18, 2017		18.71	18.71	18.71	0	+0.26(+1.41%)
Sep 15, 2017	18.45	18.45	18.45	18.45	100	-0.33(-1.76%)
Aug 31, 2017		18.78	18.78	18.78	20	+0.00(+0.00%)
Aug 30, 2017	18.52	18.78	18.52	18.78	22,100	+0.44(+2.40%)
Aug 21, 2017		18.34	18.34	18.34	0	-0.11(-0.60%)
Aug 11, 2017		18.45	18.45	18.45	85	-0.25(-1.34%)
Aug 09, 2017		18.70	18.70	18.70	80	+0.05(+0.27%)
Aug 02, 2017		18.65	18.65	18.65	54	-0.05(-0.27%)
Jul 31, 2017		18.70	18.70	18.70	30	+0.03(+0.16%)
Jul 28, 2017	18.67	18.67	18.67	18.67	100	-0.09(-0.48%)
Jul 27, 2017	18.51	18.76	18.51	18.76	1,375	+0.05(+0.27%)
Jul 26, 2017	18.71	18.71	18.71	18.71	100	+0.11(+0.59%)
Jul 25, 2017	18.60	18.60	18.60	18.60	2,520	+0.00(+0.00%)
Jul 10, 2017		18.60	18.60	18.60	0	-0.41(-2.16%)
Jul 04, 2017		19.01	19.01	19.01	0	+0.01(+0.05%)
Jul 03, 2017	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Jun 30, 2017	19.00	19.00	19.00	19.00	190	-0.34(-1.76%)
Jun 28, 2017		19.34	19.34	19.34	60	-0.07(-0.36%)
Jun 27, 2017	19.41	19.41	19.41	19.41	100	-0.15(-0.77%)
Jun 26, 2017	19.69	19.69	19.56	19.56	400	-0.15(-0.76%)
Jun 21, 2017		19.71	19.71	19.71	0	+0.09(+0.46%)
Jun 20, 2017	19.65	19.65	19.60	19.62	500	-0.03(-0.15%)
Jun 16, 2017		19.65	19.65	19.65	0	+0.04(+0.20%)
Jun 13, 2017		19.61	19.61	19.61	0	-0.15(-0.76%)
Jun 09, 2017		19.76	19.76	19.76	0	+0.04(+0.20%)
Jun 06, 2017		19.72	19.72	19.72	75	+0.14(+0.72%)
May 23, 2017		19.58	19.58	19.58	0	+0.18(+0.93%)
May 16, 2017		19.40	19.40	19.40	0	-0.05(-0.26%)
May 12, 2017		19.45	19.45	19.45	25	+0.05(+0.26%)
May 11, 2017	19.50	19.50	19.35	19.40	1,810	-0.01(-0.05%)

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.