S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Riocan Real Estate Investment Trust (R7G.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

11.45

-0.06

(-0.52%)

As of 04:31PM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	11.47	11.47	11.45	11.45	11.45	-
Jul 04, 2024	11.46	11.52	11.46	11.51	11.51	-
Jul 03, 2024	11.43	11.58	11.43	11.47	11.47	-
Jul 02, 2024	11.27	11.41	11.27	11.38	11.38	-
Jul 01, 2024	11.30	11.30	11.26	11.26	11.26	-
Jun 28, 2024	11.10	11.41	11.10	11.36	11.36	-
Jun 28, 2024	0.0925 Dividend
Jun 27, 2024	11.00	11.18	11.00	11.18	11.09	-
Jun 26, 2024	11.21	11.22	11.08	11.08	10.99	-
Jun 25, 2024	11.34	11.35	11.27	11.27	11.18	-
Jun 24, 2024	11.06	11.26	11.05	11.26	11.17	-
Jun 21, 2024	11.11	11.16	11.07	11.07	10.98	-
Jun 20, 2024	11.01	11.16	10.97	11.08	10.99	-
Jun 19, 2024	11.04	11.05	10.94	10.94	10.85	-
Jun 18, 2024	11.00	11.14	10.99	11.04	10.95	-
Jun 17, 2024	11.08	11.23	11.08	11.08	10.99	-
Jun 14, 2024	11.27	11.31	11.23	11.30	11.20	-
Jun 13, 2024	11.20	11.42	11.20	11.42	11.33	-
Jun 12, 2024	11.28	11.41	11.28	11.36	11.27	-
Jun 11, 2024	11.34	11.36	11.27	11.27	11.18	-
Jun 10, 2024	11.39	11.45	11.39	11.45	11.36	-
Jun 07, 2024	11.70	11.70	11.46	11.46	11.37	-
Jun 06, 2024	11.67	11.76	11.67	11.76	11.66	-
Jun 05, 2024	11.55	11.72	11.55	11.72	11.62	-
Jun 04, 2024	11.57	11.64	11.57	11.61	11.51	-
Jun 03, 2024	11.56	11.58	11.51	11.58	11.48	-
May 31, 2024	11.33	11.46	11.32	11.42	11.33	-
May 31, 2024	0.0925 Dividend
May 30, 2024	11.23	11.36	11.22	11.32	11.14	-
May 29, 2024	11.41	11.41	11.29	11.29	11.11	-
May 28, 2024	11.66	11.66	11.51	11.51	11.33	-
May 27, 2024	11.65	11.72	11.64	11.68	11.49	-
May 24, 2024	11.63	11.72	11.63	11.70	11.51	-
May 23, 2024	11.77	11.78	11.73	11.73	11.54	-
May 22, 2024	11.73	11.85	11.72	11.85	11.66	-
May 21, 2024	11.73	11.75	11.71	11.71	11.52	-
May 20, 2024	11.73	11.75	11.72	11.72	11.52	-
May 17, 2024	11.81	11.87	11.79	11.79	11.59	-
May 16, 2024	11.83	11.86	11.82	11.82	11.63	-
May 15, 2024	11.75	11.93	11.75	11.91	11.71	-
May 14, 2024	11.94	11.94	11.73	11.73	11.54	-
May 13, 2024	11.94	11.94	11.92	11.92	11.72	-
May 10, 2024	11.92	11.97	11.92	11.92	11.72	-
May 09, 2024	11.84	12.01	11.84	12.01	11.81	-
May 08, 2024	11.82	11.82	11.76	11.76	11.57	-
May 07, 2024	12.11	12.11	11.97	11.97	11.77	-
May 06, 2024	11.98	12.01	11.98	12.01	11.82	-
May 03, 2024	11.89	12.10	11.89	11.98	11.79	-
May 02, 2024	11.74	12.16	11.74	12.16	11.96	-
Apr 30, 2024	11.80	11.80	11.76	11.76	11.57	-
Apr 29, 2024	11.79	11.98	11.79	11.91	11.71	-
Apr 29, 2024	0.0925 Dividend
Apr 26, 2024	11.66	12.00	11.66	11.96	11.67	-
Apr 25, 2024	11.94	11.94	11.80	11.84	11.55	-
Apr 24, 2024	12.06	12.06	11.97	11.97	11.68	-
Apr 23, 2024	12.14	12.24	12.11	12.22	11.92	-
Apr 22, 2024	11.93	12.17	11.93	12.16	11.87	-
Apr 19, 2024	11.96	12.01	11.94	11.96	11.67	-
Apr 18, 2024	11.61	11.89	11.61	11.89	11.60	-
Apr 17, 2024	11.80	11.95	11.80	11.81	11.52	-
Apr 16, 2024	11.92	11.92	11.81	11.84	11.55	-
Apr 15, 2024	12.05	12.29	11.96	11.96	11.68	-
Apr 12, 2024	12.22	12.25	12.08	12.08	11.79	-
Apr 11, 2024	12.35	12.35	12.33	12.34	12.04	-
Apr 10, 2024	12.69	12.69	12.34	12.34	12.04	-
Apr 09, 2024	12.41	12.60	12.41	12.60	12.30	-
Apr 08, 2024	12.28	12.31	12.27	12.31	12.01	-
Apr 05, 2024	12.17	12.34	12.17	12.34	12.04	-
Apr 04, 2024	12.06	12.31	12.06	12.31	12.02	-
Apr 03, 2024	12.39	12.39	12.31	12.31	12.01	-
Apr 02, 2024	12.52	12.53	12.41	12.43	12.13	-
Mar 28, 2024	12.44	12.58	12.44	12.50	12.20	-
Mar 27, 2024	12.22	12.41	12.22	12.40	12.10	-
Mar 27, 2024	0.0925 Dividend
Mar 26, 2024	12.40	12.42	12.32	12.32	11.93	-
Mar 25, 2024	12.40	12.41	12.40	12.40	12.01	-
Mar 22, 2024	12.62	12.63	12.41	12.41	12.02	-
Mar 21, 2024	12.41	12.62	12.41	12.62	12.22	-
Mar 20, 2024	12.13	12.34	12.13	12.34	11.95	-
Mar 19, 2024	12.19	12.21	12.19	12.19	11.80	-
Mar 18, 2024	11.75	12.12	11.75	12.12	11.74	-
Mar 15, 2024	11.95	11.97	11.93	11.97	11.59	-
Mar 14, 2024	12.01	12.01	11.92	11.92	11.55	-
Mar 13, 2024	12.14	12.14	12.03	12.03	11.65	-
Mar 12, 2024	12.24	12.25	12.07	12.07	11.69	-
Mar 11, 2024	12.31	12.33	12.22	12.22	11.83	-
Mar 08, 2024	12.32	12.35	12.29	12.29	11.90	-
Mar 07, 2024	12.12	12.34	12.12	12.34	11.95	-
Mar 06, 2024	12.20	12.29	12.19	12.26	11.88	-
Mar 05, 2024	12.30	12.39	12.29	12.29	11.90	-
Mar 04, 2024	12.34	12.34	12.28	12.31	11.92	-
Mar 01, 2024	12.05	12.27	12.03	12.27	11.89	-
Feb 29, 2024	12.21	12.25	12.16	12.16	11.78	-
Feb 28, 2024	12.26	12.36	12.26	12.36	11.97	-
Feb 28, 2024	0.0925 Dividend
Feb 27, 2024	12.24	12.40	12.23	12.29	11.82	-
Feb 26, 2024	12.55	12.56	12.39	12.39	11.91	-
Feb 23, 2024	12.57	12.65	12.57	12.65	12.16	-
Feb 22, 2024	12.64	12.67	12.61	12.61	12.12	-
Feb 21, 2024	12.52	12.71	12.52	12.66	12.18	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,159.88-84.14(-0.38%)

S&P 5005,553.46+16.44(+0.30%)

DOW39,237.14-70.86(-0.18%)

CAD/USD0.7333-0.0013(-0.18%)

CRUDE OIL84.10+0.22(+0.26%)

Bitcoin CAD77,139.91-1,756.87(-2.23%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Riocan Real Estate Investment Trust (R7G.DU)

S&P/TSX
22,159.88
-84.14(-0.38%)

S&P 500
5,553.46
+16.44(+0.30%)

DOW
39,237.14
-70.86(-0.18%)

CAD/USD
0.7333
-0.0013(-0.18%)

CRUDE OIL
84.10
+0.22(+0.26%)

Bitcoin CAD
77,139.91
-1,756.87(-2.23%)