TipRanks
Go Ultimate55% OFF

RioCan Real Estate Investment (RIOCF) Historical Prices

RIOCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.2815.2814.5115.1515.15+0.13%270,6591.16
Oct 29, 202615.2315.2315.0915.2015.13+0.93%8,1660.04
Oct 28, 202615.2115.2115.0615.0614.99-0.79%4,5390.02
Oct 27, 202615.1015.4015.1015.1815.11-0.13%43,8660.16
Oct 26, 202615.3515.4615.2015.2015.13-0.72%22,5230.08
Oct 23, 202615.4915.4915.2215.3115.24-0.13%597,5562.30
Oct 22, 202615.1315.3315.1315.3315.26+1.32%133,7840.52
Oct 21, 202615.1515.1515.1315.1315.06-0.20%333,7201.22
Oct 20, 202614.8815.1614.8715.1615.09+3.13%122,9220.45
Oct 19, 202614.8914.8914.7014.7014.63-0.81%64,1000.23
Oct 16, 202614.9014.9014.7814.8214.75+0.29%295,3671.10
Oct 15, 202614.5414.7814.5414.7814.71+2.12%31,7890.12
Oct 14, 202614.4514.4714.3114.4714.40+0.07%418,9971.60
Oct 13, 202614.2214.5314.0814.4614.39+0.28%27,9240.11
Oct 12, 202614.3414.4814.2114.4214.35+0.54%4,7110.02
Oct 09, 202614.3514.3514.2814.3414.28-0.26%68,0770.26
Oct 08, 202614.2314.3814.2314.3814.31+0.28%24,1580.09
Oct 07, 202614.2514.3414.2314.3414.27+0.04%82,1290.31
Oct 06, 202614.4114.4514.2914.3314.27+0.94%258,9761.00
Oct 05, 202614.4714.4714.1914.2014.14-2.11%30,9880.12
Oct 02, 202614.5914.5914.5014.5114.44+0.59%43,4130.17
Oct 01, 202614.5714.5714.3114.4214.35-0.89%4,0930.02
Sep 30, 202614.6914.6914.5314.5514.48-0.01%35,1400.13
Sep 29, 202614.6814.6814.5414.6214.49-0.48%1,801,0757.66
Sep 28, 202614.7314.7414.6914.6914.56+1.25%17,9810.08
Sep 25, 202614.5314.5314.3714.5114.38+0.66%8,9100.04
Sep 24, 202614.6314.6314.4114.4214.28-2.47%3,2900.01
Sep 23, 202614.6714.7814.6714.7814.64+0.00%8,8630.04
Sep 22, 202614.7414.8014.7414.7814.64+0.47%2,502,19811.93
Sep 21, 202614.7414.7414.6214.7114.58+0.43%386,5871.90
Sep 18, 202614.6714.6714.6514.6514.51-0.36%270,8321.32
Sep 17, 202614.8014.8014.6914.7014.57+0.41%2,7800.01
Sep 16, 202614.7114.7114.5814.6414.51+0.20%13,5370.06
Sep 15, 202614.9714.9714.6114.6114.48-1.88%76,2270.36
Sep 14, 202614.8814.8914.8214.8914.75+0.07%9,6390.05
Sep 11, 202614.9714.9714.8714.8814.74-1.46%207,6161.01
Sep 10, 202614.7915.1514.7915.1014.96-0.42%131,7550.64
Sep 09, 202615.1715.1715.1615.1615.02+0.41%96,1200.47
Sep 08, 202615.1315.1315.0315.1014.96+0.21%366,6861.86
Sep 07, 202614.9415.0814.9015.0714.93+0.00%00.00
Sep 04, 202614.9415.0814.9015.0714.93+0.40%87,1260.44
Sep 03, 202615.0115.0115.0115.0114.87+0.87%11,7300.06
Sep 02, 202614.9114.9114.7914.8814.74+1.29%193,6601.00
Sep 01, 202614.8114.8114.6914.6914.56-1.48%40,9920.21
Aug 31, 202614.9214.9214.9114.9114.77-0.20%2,082,62713.03
Aug 28, 202615.2915.2914.9915.0114.80-0.96%17,8370.11
Aug 27, 202615.2615.2615.1315.1614.95+0.10%82,4720.52
Aug 26, 202615.5315.5315.1415.1414.93-1.30%4,4300.03
Aug 25, 202615.6915.6915.3315.3415.13-0.45%10,6540.07
Aug 24, 202615.3115.4115.3115.4115.20+0.52%1,823,59214.03