Rivalry Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 0.800 | 0.830 | 0.800 | 0.830 | 0.830 | 6,500 |
| 2024-05-23 | 0.800 | 0.800 | 0.790 | 0.790 | 0.790 | 4,000 |
| 2024-05-22 | 0.880 | 0.890 | 0.760 | 0.760 | 0.760 | 21,100 |
| 2024-05-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 500 |
| 2024-05-17 | 0.870 | 0.870 | 0.840 | 0.840 | 0.840 | 1,000 |
| 2024-05-16 | 0.860 | 0.860 | 0.800 | 0.810 | 0.810 | 5,100 |
| 2024-05-15 | 0.770 | 0.840 | 0.750 | 0.840 | 0.840 | 19,500 |
| 2024-05-14 | 0.790 | 0.790 | 0.700 | 0.730 | 0.730 | 16,200 |
| 2024-05-13 | 0.850 | 0.850 | 0.750 | 0.770 | 0.770 | 6,000 |
| 2024-05-10 | 0.810 | 0.900 | 0.810 | 0.850 | 0.850 | 7,000 |
| 2024-05-09 | 0.640 | 0.800 | 0.640 | 0.800 | 0.800 | 6,700 |
| 2024-05-08 | 0.860 | 0.860 | 0.750 | 0.750 | 0.750 | 8,000 |
| 2024-05-07 | 0.900 | 0.900 | 0.800 | 0.800 | 0.800 | 7,800 |
| 2024-05-06 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 2,000 |
| 2024-05-03 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 4,800 |
| 2024-05-02 | 0.900 | 0.900 | 0.810 | 0.810 | 0.810 | 27,000 |
| 2024-05-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2024-04-30 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,500 |
| 2024-04-29 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 500 |
| 2024-04-26 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 3,000 |
| 2024-04-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4,500 |
| 2024-04-24 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 500 |
| 2024-04-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2024-04-22 | 0.920 | 0.920 | 0.870 | 0.870 | 0.870 | 7,000 |
| 2024-04-19 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 500 |
| 2024-04-18 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2024-04-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 500 |
| 2024-04-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 500 |
| 2024-04-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 500 |
| 2024-04-12 | 0.990 | 0.990 | 0.890 | 0.900 | 0.900 | 16,000 |
| 2024-04-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-10 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 4,500 |
| 2024-04-09 | 0.990 | 0.990 | 0.900 | 0.910 | 0.910 | 12,300 |
| 2024-04-08 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 7,000 |
| 2024-04-05 | 0.950 | 0.990 | 0.950 | 0.960 | 0.960 | 21,300 |
| 2024-04-04 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 1,100 |
| 2024-04-03 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-04-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-04-01 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 4,600 |
| 2024-03-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-03-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-03-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-03-22 | 0.960 | 0.960 | 0.940 | 0.960 | 0.960 | 7,500 |
| 2024-03-21 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 10,100 |
| 2024-03-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2024-03-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 500 |
| 2024-03-18 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 22,800 |
| 2024-03-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-03-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,000 |
| 2024-03-13 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 27,400 |
| 2024-03-12 | 1.020 | 1.020 | 0.930 | 0.970 | 0.970 | 26,800 |
| 2024-03-11 | 1.000 | 1.030 | 0.980 | 1.010 | 1.010 | 17,600 |
| 2024-03-08 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 2,100 |
| 2024-03-07 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 4,200 |
| 2024-03-06 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2024-03-05 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 700 |
| 2024-03-04 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 10,800 |
| 2024-03-01 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 1,900 |
| 2024-02-29 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 25,100 |
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.