Canada markets open in 2 hours 11 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202317.3117.3717.3117.3717.37900
Jan 25, 202317.1117.1117.1017.1017.10600
Jan 24, 202317.1117.1117.1117.1117.11400
Jan 23, 202316.9317.1816.9317.1817.181,900
Jan 20, 202316.8116.9316.8116.9316.93900
Jan 19, 202316.6516.6516.6516.6516.65100
Jan 18, 202317.0317.0416.8916.9116.913,000
Jan 17, 202315.9316.9915.9316.9816.982,900
Jan 13, 202316.7716.7916.7716.7916.793,500
Jan 12, 202316.6117.0116.6117.0117.015,100
Jan 11, 202316.5216.5616.5216.5616.564,100
Jan 10, 202316.1016.2016.1016.2016.20600
Jan 09, 202316.0216.2116.0216.1916.1911,500
Jan 06, 202315.7016.0015.7016.0016.002,400
Jan 05, 202315.7115.7315.7115.7115.711,700
Jan 04, 202315.7715.7915.7415.7915.79900
Jan 03, 202315.1015.6014.7115.4715.4729,600
Dec 30, 202215.5815.5815.5415.5615.567,700
Dec 29, 202215.5015.5715.4815.5715.572,100
Dec 29, 20220.062 Dividend
Dec 28, 202215.5115.5114.7315.3315.2710,200
Dec 27, 202214.2014.3014.0614.1614.102,100
Dec 23, 202215.3715.4115.3715.4115.35500
Dec 22, 202215.3315.3815.2615.2715.21900
Dec 21, 202215.4215.5715.4215.5715.51128,600
Dec 20, 202215.0215.0615.0215.0414.9810,900
Dec 19, 202215.1615.1615.0215.0214.96900
Dec 16, 202215.1015.2315.1015.2315.173,500
Dec 15, 202215.4715.4715.4115.4115.35900
Dec 14, 202215.5815.6615.5815.6115.55269,700
Dec 13, 202215.6215.6215.6215.6215.56500
Dec 12, 202216.1916.1915.1615.3115.256,500
Dec 09, 202215.3515.3515.3215.3215.26700
Dec 08, 202215.4815.4815.3115.3915.3335,000
Dec 07, 202215.3315.4915.3315.3815.323,000
Dec 06, 202215.4315.4315.3615.3715.312,000
Dec 05, 202215.4715.5915.4315.4315.374,200
Dec 02, 202215.6715.7115.6415.6515.592,900
Dec 01, 202215.8115.8715.7715.8115.753,400
Nov 30, 202215.6415.6815.6415.6815.6231,800
Nov 29, 202215.5915.5915.5915.5915.53400
Nov 29, 20220.063 Dividend
Nov 28, 202215.9715.9715.7515.7515.62900
Nov 25, 202216.0816.0816.0816.0815.95200
Nov 23, 202216.0316.0316.0316.0315.90400
Nov 22, 202215.8616.0515.8616.0515.921,100
Nov 21, 202215.6715.6715.6615.6615.53600
Nov 18, 202214.9015.7114.9015.6915.565,400
Nov 17, 202215.5215.6215.5015.6215.499,200
Nov 16, 202215.7215.7815.6715.7815.652,000
Nov 15, 202215.8015.9715.8015.9015.772,200
Nov 14, 202215.8915.8915.8915.8915.763,000
Nov 11, 202216.0016.2015.9516.1816.055,700
Nov 10, 202215.7915.8015.7015.8015.674,100
Nov 09, 202215.1715.1715.0615.0614.9413,300
Nov 08, 202215.1015.2815.0615.2815.1622,400
Nov 07, 202214.7315.1014.6015.1014.987,800
Nov 04, 202214.2014.3614.1714.1714.061,900
Nov 03, 202213.8914.1013.8914.0813.971,900
Nov 02, 202214.2614.2614.2014.2214.118,500
Nov 01, 202214.2914.3414.2814.2914.184,600
Oct 31, 202214.1714.2114.1614.2114.102,800
Oct 28, 202214.3314.3714.3314.3414.224,200
Oct 28, 20220.063 Dividend
Oct 27, 202214.6514.6514.5014.5214.345,000
Oct 26, 202214.3114.3914.0014.3014.122,000
Oct 25, 202213.9714.0713.9714.0713.9033,700
Oct 24, 202213.6113.6113.6113.6113.44600
Oct 21, 202213.4513.5513.4513.5513.3811,500
Oct 20, 202213.5713.6513.5713.6513.48400
Oct 19, 202213.4613.4713.3713.4713.309,800
Oct 18, 202213.7213.7613.6613.6613.492,000
Oct 17, 202213.5813.8313.5813.7413.576,100
Oct 14, 202213.4913.5213.3413.3413.181,000
Oct 13, 202213.0513.6512.9913.6513.489,800
Oct 12, 202213.1613.3813.1613.3813.2110,100
Oct 11, 202213.3113.4113.2113.2113.051,300
Oct 10, 202214.0014.0013.3013.6213.451,000
Oct 07, 202213.6213.6613.5513.5513.388,500
Oct 06, 202213.7413.8413.6813.6813.514,600
Oct 05, 202214.0014.0013.7213.9113.742,200
Oct 04, 202214.0314.2814.0314.2414.061,800
Oct 03, 202213.3113.9913.3113.9413.772,200
Sept 30, 202213.3013.5113.3013.5113.343,200
Sept 29, 202213.1913.2413.1513.2413.081,500
Sept 28, 202213.3313.5013.3313.5013.331,400
Sept 28, 20220.062 Dividend
Sept 27, 202213.3113.3113.1313.1512.9310,200
Sept 26, 202213.6013.6013.1713.3413.118,000
Sept 23, 202213.7513.7513.7013.7013.471,300
Sept 22, 202214.3614.3714.2014.2113.972,100
Sept 21, 202214.7314.7314.5314.5314.281,100
Sept 20, 202214.8214.8214.6214.6714.421,000
Sept 19, 202215.0515.0515.0515.0514.79-
Sept 16, 202215.0715.0715.0515.0514.79400
Sept 15, 202215.1815.2615.1315.1314.87800
Sept 14, 202215.2115.2115.2115.2114.95200
Sept 13, 202215.5515.5515.3015.4115.155,400
Sept 12, 202215.8416.1615.8416.1615.891,900
Sept 09, 202215.5415.5415.5415.5415.28500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...