Royalties Inc. (RI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:08PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	59,000
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	22,000
May 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,129
Apr 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	168,000
Apr 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	249,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	29,090
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,250
Mar 25, 2024	0.0300	0.0450	0.0300	0.0400	0.0400	9,574
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,405
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 15, 2024	0.0250	0.0450	0.0250	0.0450	0.0450	11,100
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,000
Mar 12, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	19,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 07, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
Mar 06, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	26,000
Mar 05, 2024	0.0450	0.0500	0.0350	0.0350	0.0350	160,308
Mar 04, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	2,000
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,444
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,240
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	12,861
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	102,000
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,200
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Feb 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	305,128
Feb 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	44,000
Feb 01, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	11,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,485
Jan 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	28,009
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Jan 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	47,616
Jan 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,500
Jan 10, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	243,500
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	49,250
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Jan 02, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	32,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 28, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	152,494
Dec 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	49,218
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7339-0.0006(-0.09%)

CRUDE OIL79.31+0.08(+0.10%)

Bitcoin CAD89,493.22-546.35(-0.61%)

Royalties Inc. (RI.CN)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7339
-0.0006(-0.09%)

CRUDE OIL
79.31
+0.08(+0.10%)

Bitcoin CAD
89,493.22
-546.35(-0.61%)