Canada markets closed

RioCan Real Estate Investment Trust (RIOCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
14.14-0.01 (-0.07%)
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202414.1714.2414.1414.1414.146,100
Oct 10, 202414.0114.0713.9814.0514.0512,800
Oct 09, 202414.3014.3014.1614.1714.1750,500
Oct 08, 202414.3614.3614.3014.3014.3088,700
Oct 07, 202414.5514.5514.4814.4914.4931,000
Oct 04, 202414.5014.6614.5014.6614.6619,500
Oct 03, 202414.9014.9014.4914.6414.6417,500
Oct 02, 202415.1515.1715.1515.1715.1734,100
Oct 01, 202415.1915.2215.1615.1715.1744,700
Sept 30, 202415.1015.1615.0515.0515.0576,900
Sept 27, 202415.1615.1615.1615.1615.16127,900
Sept 27, 20240.069 Dividend
Sept 26, 202415.1315.1315.1015.1115.042,600
Sept 25, 202415.1915.2015.0815.0815.016,900
Sept 24, 202415.2715.4015.2715.3015.233,900
Sept 23, 202415.2215.2715.2215.2215.152,700
Sept 20, 202415.0915.1615.0915.1615.0911,600
Sept 19, 202415.0115.1115.0115.1115.04100,300
Sept 18, 202414.9515.0614.8914.9814.916,200
Sept 17, 202414.9715.1814.9714.9914.9287,300
Sept 16, 202415.0515.1114.9915.0715.00169,600
Sept 13, 202414.8015.2814.7615.2815.21243,300
Sept 12, 202414.6914.7014.6814.6814.613,500
Sept 11, 202414.3314.6614.3314.6614.591,800
Sept 10, 202414.3914.3914.3714.3914.327,400
Sept 09, 202414.2114.3114.2114.3114.245,500
Sept 06, 202414.3014.3014.0814.1514.0917,400
Sept 05, 202414.3914.3914.2614.3314.267,700
Sept 04, 202414.1014.3214.1014.3114.244,900
Sept 03, 202413.7013.7513.6013.7213.66857,200
Aug 30, 202413.8814.0913.8814.0614.001,674,300
Aug 30, 20240.069 Dividend
Aug 29, 202414.0414.0414.0414.0413.911,400
Aug 28, 202414.1314.2114.0514.2114.0896,500
Aug 27, 202413.8614.2413.8614.2414.1119,900
Aug 26, 202413.7413.8713.7213.8713.7413,800
Aug 23, 202413.3013.6613.3013.6513.527,200
Aug 22, 202413.1613.2513.1613.2513.1214,000
Aug 21, 202413.1513.2413.1513.2413.1161,000
Aug 20, 202413.0813.1113.0813.1012.98103,900
Aug 19, 202412.9813.0712.9813.0712.9514,700
Aug 16, 202412.9012.9012.8012.9012.7815,600
Aug 15, 202412.7012.9712.7012.8612.7469,900
Aug 14, 202412.7012.7012.7012.7012.5835,700
Aug 13, 202411.4312.7211.4312.6812.5663,700
Aug 12, 202412.3012.7312.3012.7212.6016,600
Aug 09, 202412.7312.7312.7212.7212.6031,800
Aug 08, 202412.6112.7712.6112.7712.65114,100
Aug 07, 202413.0113.0112.9112.9112.7927,400
Aug 06, 202412.4012.9012.4012.8612.7452,200
Aug 05, 202412.6612.6612.3012.5512.432,200
Aug 02, 202412.7512.7512.6812.7212.6066,800
Aug 01, 202412.9512.9512.9412.9412.829,700
Jul 31, 202413.0613.1612.9812.9812.86101,700
Jul 31, 20240.067 Dividend
Jul 30, 202412.9813.1112.9813.1112.922,000
Jul 29, 202413.0913.0912.9812.9812.796,200
Jul 26, 202413.0613.0613.0613.0612.87114,800
Jul 25, 202413.0213.0213.0213.0212.832,300
Jul 24, 202413.1413.2413.1413.1412.9536,000
Jul 23, 202413.0913.0913.0913.0912.9019,400
Jul 22, 202412.9512.9512.9512.9512.7645,200
Jul 19, 202412.8012.8212.7912.7912.6038,600
Jul 18, 202413.0113.0112.7812.7812.59101,600
Jul 17, 202412.8413.0712.8413.0312.8425,100
Jul 16, 202412.8412.9212.8412.9112.726,700
Jul 15, 202412.9713.0012.9312.9512.7645,200
Jul 12, 202412.7712.9012.7612.8612.6775,000
Jul 11, 202412.7412.7412.6812.7312.5565,700
Jul 10, 202412.3912.4512.3612.4512.2747,000
Jul 09, 202412.4512.4512.3512.4112.2317,500
Jul 08, 202412.3612.5112.2912.5112.3343,800
Jul 05, 202412.4412.6012.4412.4912.311,600
Jul 03, 202412.5312.5412.5312.5412.361,200
Jul 02, 202412.3512.4012.3412.4012.22152,600
Jul 01, 202411.9612.3311.9612.3312.15700
Jun 28, 202412.2512.2912.2512.2612.08387,900
Jun 28, 20240.068 Dividend
Jun 27, 202411.9512.0911.9512.0811.84400,500
Jun 26, 202411.9912.0311.8911.9011.6614,200
Jun 25, 202412.1612.2112.1612.2111.9610,100
Jun 24, 202412.0312.3012.0312.3012.0559,500
Jun 21, 202412.0012.0011.9311.9311.69134,600
Jun 20, 202411.4812.0511.4812.0211.7835,900
Jun 18, 202412.0512.0711.9912.0011.7679,900
Jun 17, 202412.0812.0812.0012.0211.7837,600
Jun 14, 202412.1912.1912.0612.1711.9319,700
Jun 13, 202412.2312.3612.2312.2411.9938,400
Jun 12, 202412.3112.4712.2612.2612.0134,600
Jun 11, 202412.2512.2512.1712.2311.98135,200
Jun 10, 202412.3612.4112.3612.3712.12105,100
Jun 07, 202412.6712.6712.4212.4212.1738,700
Jun 06, 202412.9612.9612.9312.9312.67250,100
Jun 05, 202412.7312.7312.7312.7312.4724,800
Jun 04, 202412.7112.7312.6812.7312.4746,800
Jun 03, 202413.3213.3212.7612.7612.5050,000
May 31, 202412.5512.6812.5112.6512.40128,300
May 31, 20240.068 Dividend
May 30, 202412.4112.4312.4112.4312.1140,300
May 29, 202412.4112.4112.2412.2411.932,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...