Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.240	1.240	1.140	1.140	1.140	6,100
2023-11-29	1.460	1.460	1.200	1.250	1.250	27,600
2023-11-28	1.220	1.350	1.130	1.350	1.350	25,700
2023-11-27	1.260	1.260	1.200	1.200	1.200	4,800
2023-11-24	1.200	1.270	1.170	1.260	1.260	14,800
2023-11-23	1.090	1.150	1.090	1.150	1.150	7,000
2023-11-22	1.140	1.200	1.000	1.000	1.000	41,500
2023-11-21	0.940	1.150	0.940	1.150	1.150	14,000
2023-11-20	0.940	0.940	0.940	0.940	0.940	5,000
2023-11-17	0.960	0.960	0.910	0.910	0.910	18,900
2023-11-16	0.940	0.940	0.940	0.940	0.940	3,500
2023-11-15	0.900	1.010	0.900	0.970	0.970	58,900
2023-11-14	0.890	0.890	0.840	0.880	0.880	43,600
2023-11-13	1.000	1.000	0.880	0.900	0.900	54,000
2023-11-10	1.000	1.000	0.980	0.990	0.990	8,700
2023-11-09	1.010	1.010	1.000	1.000	1.000	1,200
2023-11-08	0.990	1.000	0.990	1.000	1.000	3,100
2023-11-07	1.000	1.000	0.960	0.960	0.960	2,800
2023-11-06	1.030	1.050	1.000	1.000	1.000	15,600
2023-11-03	1.050	1.050	1.000	1.030	1.030	17,900
2023-11-02	1.040	1.050	1.030	1.040	1.040	21,000
2023-11-01	1.040	1.050	1.020	1.030	1.030	30,900
2023-10-31	1.040	1.050	1.040	1.040	1.040	800
2023-10-30	1.000	1.040	0.980	1.040	1.040	25,700
2023-10-27	0.930	0.990	0.850	0.990	0.990	54,000
2023-10-26	1.070	1.080	0.870	0.910	0.910	138,100
2023-10-25	1.100	1.120	1.050	1.050	1.050	16,700
2023-10-24	1.200	1.200	1.070	1.080	1.080	14,600
2023-10-23	1.250	1.250	1.110	1.190	1.190	28,500
2023-10-20	1.260	1.260	1.230	1.230	1.230	200
2023-10-19	1.250	1.250	1.230	1.230	1.230	4,500
2023-10-18	1.280	1.280	1.230	1.230	1.230	29,100
2023-10-17	1.320	1.320	1.280	1.290	1.290	4,000
2023-10-16	1.310	1.310	1.290	1.290	1.290	800
2023-10-13	1.320	1.320	1.300	1.300	1.300	3,000
2023-10-12	1.340	1.360	1.250	1.300	1.300	20,900
2023-10-11	1.410	1.410	1.380	1.390	1.390	4,100
2023-10-10	1.500	1.500	1.380	1.400	1.400	11,900
2023-10-06	1.500	1.500	1.500	1.500	1.500	400
2023-10-05	1.590	1.590	1.470	1.500	1.500	61,300
2023-10-04	1.620	1.620	1.590	1.590	1.590	500
2023-10-03	1.600	1.600	1.580	1.580	1.580	1,500
2023-10-02	1.600	1.600	1.600	1.600	1.600	100
2023-09-29	1.600	1.600	1.600	1.600	1.600	100
2023-09-28	1.630	1.640	1.590	1.590	1.590	5,100
2023-09-27	1.590	1.600	1.560	1.590	1.590	23,800
2023-09-26	1.590	1.590	1.590	1.590	1.590	100
2023-09-25	1.580	1.600	1.580	1.600	1.600	1,500
2023-09-22	1.600	1.600	1.550	1.550	1.550	1,300
2023-09-21	1.630	1.630	1.550	1.580	1.580	17,900
2023-09-20	1.600	1.630	1.600	1.630	1.630	1,700
2023-09-19	1.630	1.630	1.560	1.560	1.560	3,400
2023-09-18	1.630	1.630	1.630	1.630	1.630	400
2023-09-15	1.670	1.670	1.600	1.600	1.600	9,100
2023-09-14	1.690	1.690	1.650	1.650	1.650	900
2023-09-13	1.730	1.790	1.670	1.700	1.700	11,100
2023-09-12	1.770	1.770	1.740	1.740	1.740	300
2023-09-11	1.680	1.750	1.680	1.750	1.750	17,700
2023-09-08	1.650	1.650	1.630	1.630	1.630	1,900
2023-09-07	1.750	1.750	1.620	1.620	1.620	17,100

← NewerPage 13 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.