RioCan Real Estate Investment Trust (RIOCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

17.37

+0.27

(+1.60%)

At close: 01:38PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	17.31	17.37	17.31	17.37	17.37	900
Jan 25, 2023	17.11	17.11	17.10	17.10	17.10	600
Jan 24, 2023	17.11	17.11	17.11	17.11	17.11	400
Jan 23, 2023	16.93	17.18	16.93	17.18	17.18	1,900
Jan 20, 2023	16.81	16.93	16.81	16.93	16.93	900
Jan 19, 2023	16.65	16.65	16.65	16.65	16.65	100
Jan 18, 2023	17.03	17.04	16.89	16.91	16.91	3,000
Jan 17, 2023	15.93	16.99	15.93	16.98	16.98	2,900
Jan 13, 2023	16.77	16.79	16.77	16.79	16.79	3,500
Jan 12, 2023	16.61	17.01	16.61	17.01	17.01	5,100
Jan 11, 2023	16.52	16.56	16.52	16.56	16.56	4,100
Jan 10, 2023	16.10	16.20	16.10	16.20	16.20	600
Jan 09, 2023	16.02	16.21	16.02	16.19	16.19	11,500
Jan 06, 2023	15.70	16.00	15.70	16.00	16.00	2,400
Jan 05, 2023	15.71	15.73	15.71	15.71	15.71	1,700
Jan 04, 2023	15.77	15.79	15.74	15.79	15.79	900
Jan 03, 2023	15.10	15.60	14.71	15.47	15.47	29,600
Dec 30, 2022	15.58	15.58	15.54	15.56	15.56	7,700
Dec 29, 2022	15.50	15.57	15.48	15.57	15.57	2,100
Dec 29, 2022	0.062 Dividend
Dec 28, 2022	15.51	15.51	14.73	15.33	15.27	10,200
Dec 27, 2022	14.20	14.30	14.06	14.16	14.10	2,100
Dec 23, 2022	15.37	15.41	15.37	15.41	15.35	500
Dec 22, 2022	15.33	15.38	15.26	15.27	15.21	900
Dec 21, 2022	15.42	15.57	15.42	15.57	15.51	128,600
Dec 20, 2022	15.02	15.06	15.02	15.04	14.98	10,900
Dec 19, 2022	15.16	15.16	15.02	15.02	14.96	900
Dec 16, 2022	15.10	15.23	15.10	15.23	15.17	3,500
Dec 15, 2022	15.47	15.47	15.41	15.41	15.35	900
Dec 14, 2022	15.58	15.66	15.58	15.61	15.55	269,700
Dec 13, 2022	15.62	15.62	15.62	15.62	15.56	500
Dec 12, 2022	16.19	16.19	15.16	15.31	15.25	6,500
Dec 09, 2022	15.35	15.35	15.32	15.32	15.26	700
Dec 08, 2022	15.48	15.48	15.31	15.39	15.33	35,000
Dec 07, 2022	15.33	15.49	15.33	15.38	15.32	3,000
Dec 06, 2022	15.43	15.43	15.36	15.37	15.31	2,000
Dec 05, 2022	15.47	15.59	15.43	15.43	15.37	4,200
Dec 02, 2022	15.67	15.71	15.64	15.65	15.59	2,900
Dec 01, 2022	15.81	15.87	15.77	15.81	15.75	3,400
Nov 30, 2022	15.64	15.68	15.64	15.68	15.62	31,800
Nov 29, 2022	15.59	15.59	15.59	15.59	15.53	400
Nov 29, 2022	0.063 Dividend
Nov 28, 2022	15.97	15.97	15.75	15.75	15.62	900
Nov 25, 2022	16.08	16.08	16.08	16.08	15.95	200
Nov 23, 2022	16.03	16.03	16.03	16.03	15.90	400
Nov 22, 2022	15.86	16.05	15.86	16.05	15.92	1,100
Nov 21, 2022	15.67	15.67	15.66	15.66	15.53	600
Nov 18, 2022	14.90	15.71	14.90	15.69	15.56	5,400
Nov 17, 2022	15.52	15.62	15.50	15.62	15.49	9,200
Nov 16, 2022	15.72	15.78	15.67	15.78	15.65	2,000
Nov 15, 2022	15.80	15.97	15.80	15.90	15.77	2,200
Nov 14, 2022	15.89	15.89	15.89	15.89	15.76	3,000
Nov 11, 2022	16.00	16.20	15.95	16.18	16.05	5,700
Nov 10, 2022	15.79	15.80	15.70	15.80	15.67	4,100
Nov 09, 2022	15.17	15.17	15.06	15.06	14.94	13,300
Nov 08, 2022	15.10	15.28	15.06	15.28	15.16	22,400
Nov 07, 2022	14.73	15.10	14.60	15.10	14.98	7,800
Nov 04, 2022	14.20	14.36	14.17	14.17	14.06	1,900
Nov 03, 2022	13.89	14.10	13.89	14.08	13.97	1,900
Nov 02, 2022	14.26	14.26	14.20	14.22	14.11	8,500
Nov 01, 2022	14.29	14.34	14.28	14.29	14.18	4,600
Oct 31, 2022	14.17	14.21	14.16	14.21	14.10	2,800
Oct 28, 2022	14.33	14.37	14.33	14.34	14.22	4,200
Oct 28, 2022	0.063 Dividend
Oct 27, 2022	14.65	14.65	14.50	14.52	14.34	5,000
Oct 26, 2022	14.31	14.39	14.00	14.30	14.12	2,000
Oct 25, 2022	13.97	14.07	13.97	14.07	13.90	33,700
Oct 24, 2022	13.61	13.61	13.61	13.61	13.44	600
Oct 21, 2022	13.45	13.55	13.45	13.55	13.38	11,500
Oct 20, 2022	13.57	13.65	13.57	13.65	13.48	400
Oct 19, 2022	13.46	13.47	13.37	13.47	13.30	9,800
Oct 18, 2022	13.72	13.76	13.66	13.66	13.49	2,000
Oct 17, 2022	13.58	13.83	13.58	13.74	13.57	6,100
Oct 14, 2022	13.49	13.52	13.34	13.34	13.18	1,000
Oct 13, 2022	13.05	13.65	12.99	13.65	13.48	9,800
Oct 12, 2022	13.16	13.38	13.16	13.38	13.21	10,100
Oct 11, 2022	13.31	13.41	13.21	13.21	13.05	1,300
Oct 10, 2022	14.00	14.00	13.30	13.62	13.45	1,000
Oct 07, 2022	13.62	13.66	13.55	13.55	13.38	8,500
Oct 06, 2022	13.74	13.84	13.68	13.68	13.51	4,600
Oct 05, 2022	14.00	14.00	13.72	13.91	13.74	2,200
Oct 04, 2022	14.03	14.28	14.03	14.24	14.06	1,800
Oct 03, 2022	13.31	13.99	13.31	13.94	13.77	2,200
Sept 30, 2022	13.30	13.51	13.30	13.51	13.34	3,200
Sept 29, 2022	13.19	13.24	13.15	13.24	13.08	1,500
Sept 28, 2022	13.33	13.50	13.33	13.50	13.33	1,400
Sept 28, 2022	0.062 Dividend
Sept 27, 2022	13.31	13.31	13.13	13.15	12.93	10,200
Sept 26, 2022	13.60	13.60	13.17	13.34	13.11	8,000
Sept 23, 2022	13.75	13.75	13.70	13.70	13.47	1,300
Sept 22, 2022	14.36	14.37	14.20	14.21	13.97	2,100
Sept 21, 2022	14.73	14.73	14.53	14.53	14.28	1,100
Sept 20, 2022	14.82	14.82	14.62	14.67	14.42	1,000
Sept 19, 2022	15.05	15.05	15.05	15.05	14.79	-
Sept 16, 2022	15.07	15.07	15.05	15.05	14.79	400
Sept 15, 2022	15.18	15.26	15.13	15.13	14.87	800
Sept 14, 2022	15.21	15.21	15.21	15.21	14.95	200
Sept 13, 2022	15.55	15.55	15.30	15.41	15.15	5,400
Sept 12, 2022	15.84	16.16	15.84	16.16	15.89	1,900
Sept 09, 2022	15.54	15.54	15.54	15.54	15.28	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7510+0.0004(+0.05%)

CRUDE OIL82.29+1.28(+1.58%)

BTC-CAD30,613.64-169.30(-0.55%)

RioCan Real Estate Investment Trust (RIOCF)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7510
+0.0004(+0.05%)

CRUDE OIL
82.29
+1.28(+1.58%)

BTC-CAD
30,613.64
-169.30(-0.55%)