Rivalry Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.325	0.325	0.325	0.325	0.325	5,000
2024-08-19	0.320	0.330	0.300	0.300	0.300	16,600
2024-08-16	0.235	0.320	0.235	0.310	0.310	25,000
2024-08-15	0.280	0.285	0.240	0.240	0.240	51,000
2024-08-14	0.295	0.305	0.260	0.270	0.270	51,000
2024-08-13	0.330	0.330	0.250	0.275	0.275	112,600
2024-08-12	0.325	0.335	0.290	0.335	0.335	18,200
2024-08-09	0.395	0.395	0.325	0.335	0.335	9,000
2024-08-08	0.395	0.395	0.325	0.370	0.370	15,000
2024-08-07	0.395	0.410	0.395	0.410	0.410	1,000
2024-08-06	0.390	0.390	0.325	0.385	0.385	18,500
2024-08-02	0.425	0.425	0.400	0.400	0.400	5,900
2024-08-01	0.435	0.435	0.435	0.435	0.435	500
2024-07-31	0.430	0.430	0.430	0.430	0.430	500
2024-07-30	0.430	0.430	0.430	0.430	0.430	2,000
2024-07-29	0.430	0.430	0.430	0.430	0.430	500
2024-07-26	0.440	0.440	0.425	0.425	0.425	1,500
2024-07-25	0.400	0.465	0.390	0.440	0.440	33,300
2024-07-24	0.445	0.445	0.410	0.410	0.410	10,000
2024-07-23	0.480	0.480	0.420	0.435	0.435	39,500
2024-07-22	0.480	0.480	0.480	0.480	0.480	2,500
2024-07-19	0.480	0.480	0.465	0.465	0.465	1,000
2024-07-18	0.500	0.500	0.480	0.480	0.480	7,500
2024-07-17	0.590	0.590	0.475	0.500	0.500	57,800
2024-07-16	0.590	0.590	0.580	0.580	0.580	1,000
2024-07-15	0.600	0.600	0.560	0.560	0.560	6,600
2024-07-12	0.600	0.600	0.600	0.600	0.600	500
2024-07-11	0.600	0.600	0.580	0.580	0.580	3,500
2024-07-10	0.600	0.600	0.590	0.600	0.600	3,700
2024-07-09	0.600	0.600	0.600	0.600	0.600	5,000
2024-07-08	0.610	0.610	0.600	0.600	0.600	3,900
2024-07-05	0.590	0.600	0.590	0.600	0.600	20,200
2024-07-04	0.610	0.610	0.610	0.610	0.610	500
2024-07-03	0.630	0.630	0.610	0.610	0.610	2,200
2024-07-02	0.640	0.640	0.640	0.640	0.640	900
2024-06-28	0.650	0.650	0.650	0.650	0.650	500
2024-06-27	0.620	0.630	0.620	0.630	0.630	10,000
2024-06-26	0.620	0.620	0.620	0.620	0.620	7,000
2024-06-25	0.600	0.600	0.600	0.600	0.600	500
2024-06-24	0.590	0.600	0.590	0.600	0.600	4,500
2024-06-21	0.640	0.650	0.570	0.590	0.590	21,000
2024-06-20	0.600	0.610	0.550	0.610	0.610	17,000
2024-06-19	0.620	0.620	0.620	0.620	0.620	500
2024-06-18	0.650	0.650	0.560	0.590	0.590	19,000
2024-06-17	0.640	0.670	0.600	0.600	0.600	22,000
2024-06-14	0.770	0.770	0.450	0.620	0.620	305,400
2024-06-13	0.770	0.780	0.770	0.770	0.770	312,300
2024-06-12	0.750	0.750	0.750	0.750	0.750	10,500
2024-06-11	0.760	0.760	0.760	0.760	0.760	500
2024-06-10	0.730	0.730	0.730	0.730	0.730	500
2024-06-07	0.700	0.700	0.700	0.700	0.700	1,000
2024-06-06	0.720	0.720	0.700	0.700	0.700	6,500
2024-06-05	0.790	0.790	0.690	0.690	0.690	15,300
2024-06-04	0.790	0.790	0.740	0.740	0.740	1,000
2024-06-03	0.790	0.790	0.790	0.790	0.790	500
2024-05-31	0.760	0.760	0.760	0.760	0.760	0
2024-05-30	0.740	0.760	0.740	0.760	0.760	1,700
2024-05-29	0.810	0.820	0.690	0.720	0.720	60,800
2024-05-28	0.950	0.950	0.800	0.800	0.800	13,000
2024-05-27	0.900	0.910	0.880	0.910	0.910	29,500

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.