Canada markets closed

RioCan Real Estate Investment Trust (RIOCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.66+0.03 (+0.18%)
At close: 02:53PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202216.5616.6616.5616.6616.661,397
Aug 15, 202216.5516.6416.5516.6316.633,500
Aug 12, 202216.8316.8316.7716.7916.795,600
Aug 11, 202216.7616.8316.6716.6816.681,700
Aug 10, 202216.7016.7516.6016.7516.753,500
Aug 09, 202216.1316.3716.0916.3716.374,000
Aug 08, 202216.0116.0616.0116.0616.067,100
Aug 05, 202215.7615.7615.6615.7015.702,500
Aug 04, 202215.9615.9615.8715.8915.891,200
Aug 03, 202215.8216.0515.8215.9715.973,800
Aug 02, 202215.9115.9215.6215.6215.621,900
Aug 01, 202216.2516.2515.8016.0116.012,700
Jul 29, 202215.1016.0315.1015.9915.993,200
Jul 28, 202215.7515.8315.7515.8315.833,500
Jul 28, 20220.066 Dividend
Jul 27, 202215.8015.9015.7115.8515.785,400
Jul 26, 202215.8915.9515.8115.8115.74700
Jul 25, 202215.9015.9015.8815.8815.81400
Jul 22, 202215.8815.8815.6915.6915.622,000
Jul 21, 202215.5515.5515.5515.5515.49300
Jul 20, 202215.5515.6115.5515.6115.541,500
Jul 19, 202215.5815.5815.5815.5815.52500
Jul 18, 202215.1515.2815.1015.1915.131,300
Jul 15, 202214.9014.9014.8914.8914.831,600
Jul 14, 202214.9314.9814.6814.8814.829,400
Jul 13, 202215.4015.4715.3515.3915.331,300
Jul 12, 202215.4115.4815.4115.4815.42700
Jul 11, 202215.3115.3915.3115.3915.332,900
Jul 08, 202215.2115.6515.2115.5715.514,200
Jul 07, 202216.3616.3615.4115.4315.371,700
Jul 06, 202215.5015.5415.2715.3815.3210,200
Jul 05, 202215.3515.3515.0115.0114.951,500
Jul 01, 202215.5515.5515.5515.5515.49-
Jun 30, 202215.3015.5515.3015.5515.497,300
Jun 29, 202216.6616.6615.5115.6515.581,700
Jun 29, 20220.066 Dividend
Jun 28, 202216.0016.2315.9015.9515.824,300
Jun 27, 202215.7815.8415.7815.8415.711,300
Jun 24, 202215.7515.7515.7515.7515.62900
Jun 23, 202215.6315.6315.4615.4615.33800
Jun 22, 202214.7015.8014.7015.7215.599,900
Jun 21, 202215.7515.7915.7515.7515.623,100
Jun 17, 202214.8115.2414.8115.2315.1029,500
Jun 16, 202215.4415.4415.1715.2015.073,300
Jun 15, 202215.5115.9915.5115.8915.764,300
Jun 14, 202214.8315.5714.8315.5615.434,200
Jun 13, 202216.3516.3515.7215.7415.615,800
Jun 10, 202216.7916.8116.7216.7516.611,200
Jun 09, 202217.2517.3517.2417.2917.152,500
Jun 08, 202217.7017.7017.4817.5317.384,100
Jun 07, 202217.7217.7617.6917.7617.611,700
Jun 06, 202217.9317.9517.6517.6517.502,100
Jun 03, 202217.9618.0017.9517.9517.80900
Jun 02, 202217.8018.1117.8018.1117.961,600
Jun 01, 202218.0518.0517.8417.9817.831,300
May 31, 202217.8918.0617.8918.0017.854,500
May 31, 20220.067 Dividend
May 27, 202217.5517.9317.5217.8617.6516,500
May 26, 202218.3818.3817.3717.3717.16800
May 25, 202217.4517.5017.3317.3817.172,900
May 24, 202217.3117.4217.1017.3917.186,100
May 23, 202217.2417.2416.3816.3816.182,700
May 20, 202217.4717.4717.0717.2417.035,200
May 19, 202217.4317.4417.2717.3017.092,200
May 18, 202216.4217.5316.4217.1716.968,000
May 17, 202216.4817.4216.4817.3917.185,300
May 16, 202217.0117.0117.0117.0116.811,400
May 13, 202216.5017.0116.5017.0116.819,800
May 12, 202216.2916.4516.0516.1515.9610,300
May 11, 202216.1716.6316.1116.4216.225,500
May 10, 202216.8116.8115.8416.0615.8723,500
May 09, 202217.4017.4016.8616.8716.677,300
May 06, 202217.7217.7317.5817.7017.496,600
May 05, 202218.3718.3717.8717.9317.717,800
May 04, 202218.0818.3518.0818.3518.132,200
May 03, 202217.7818.0717.7818.0017.7811,200
May 02, 202218.5018.5017.7417.8417.6318,800
Apr 29, 202219.2019.2018.6818.6818.468,400
Apr 28, 202218.9719.1418.8819.1418.911,200
Apr 28, 20220.066 Dividend
Apr 27, 202218.9419.0918.9419.0018.711,500
Apr 26, 202218.1119.2618.1119.1418.841,300
Apr 25, 202218.9919.3518.9919.3119.014,600
Apr 22, 202219.5919.5919.3219.3919.095,100
Apr 21, 202220.2520.2519.7519.7719.464,200
Apr 20, 202219.0920.2719.0920.1019.7910,200
Apr 19, 202219.7919.8719.7919.8519.548,000
Apr 18, 202219.2919.7419.2919.6619.361,900
Apr 14, 202219.7619.7619.6019.6019.30500
Apr 13, 202219.5719.8019.5219.8019.491,900
Apr 12, 202219.8019.8019.3319.4519.155,100
Apr 11, 202219.6119.7819.5719.5819.286,000
Apr 08, 202219.7219.8119.6819.7819.4711,200
Apr 07, 202219.4619.7419.4619.7419.441,900
Apr 06, 202219.9719.9719.6619.6619.363,000
Apr 05, 202220.4020.4720.0620.0619.753,800
Apr 04, 202220.6020.6020.0920.1619.857,000
Apr 01, 202220.3020.4420.0920.4320.114,200
Mar 31, 202220.4120.4520.2020.2019.897,700
Mar 30, 202220.5520.5820.4720.4720.151,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...