Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.840	1.900	1.700	1.730	1.730	57,700
2023-09-05	1.820	1.870	1.760	1.760	1.760	112,300
2023-09-01	1.680	1.770	1.680	1.760	1.760	42,800
2023-08-31	1.790	1.840	1.660	1.700	1.700	58,100
2023-08-30	1.700	1.800	1.700	1.780	1.780	106,800
2023-08-29	1.690	1.850	1.670	1.680	1.680	87,100
2023-08-28	1.650	1.800	1.490	1.700	1.700	72,200
2023-08-25	1.570	1.700	1.570	1.650	1.650	67,000
2023-08-24	1.500	1.550	1.480	1.550	1.550	8,100
2023-08-23	1.450	1.520	1.440	1.500	1.500	124,600
2023-08-22	1.340	1.440	1.330	1.440	1.440	133,700
2023-08-21	1.340	1.350	1.330	1.350	1.350	4,300
2023-08-18	1.360	1.360	1.320	1.330	1.330	4,100
2023-08-17	1.350	1.350	1.350	1.350	1.350	200
2023-08-16	1.350	1.350	1.350	1.350	1.350	100
2023-08-15	1.350	1.350	1.330	1.330	1.330	700
2023-08-14	1.340	1.340	1.340	1.340	1.340	100
2023-08-11	1.330	1.330	1.320	1.330	1.330	10,200
2023-08-10	1.310	1.310	1.310	1.310	1.310	7,000
2023-08-09	1.360	1.360	1.310	1.310	1.310	1,900
2023-08-08	1.330	1.340	1.310	1.310	1.310	51,100
2023-08-04	1.360	1.370	1.330	1.350	1.350	88,000
2023-08-03	1.360	1.360	1.330	1.330	1.330	19,900
2023-08-02	1.360	1.360	1.330	1.340	1.340	7,100
2023-08-01	1.350	1.370	1.330	1.370	1.370	5,600
2023-07-31	1.370	1.370	1.310	1.310	1.310	14,400
2023-07-28	1.330	1.380	1.330	1.380	1.380	13,700
2023-07-27	1.390	1.390	1.350	1.350	1.350	2,100
2023-07-26	1.380	1.380	1.360	1.370	1.370	5,900
2023-07-25	1.390	1.390	1.370	1.370	1.370	2,200
2023-07-24	1.390	1.390	1.370	1.370	1.370	1,200
2023-07-21	1.370	1.370	1.370	1.370	1.370	100
2023-07-20	1.400	1.400	1.380	1.380	1.380	9,900
2023-07-19	1.400	1.400	1.400	1.400	1.400	300
2023-07-18	1.360	1.390	1.360	1.390	1.390	1,600
2023-07-17	1.400	1.400	1.370	1.370	1.370	600
2023-07-14	1.390	1.400	1.390	1.400	1.400	2,800
2023-07-13	1.360	1.360	1.360	1.360	1.360	3,800
2023-07-12	1.360	1.370	1.360	1.370	1.370	13,700
2023-07-11	1.370	1.370	1.370	1.370	1.370	4,600
2023-07-10	1.370	1.380	1.320	1.350	1.350	19,500
2023-07-07	1.380	1.380	1.350	1.350	1.350	3,700
2023-07-06	1.370	1.380	1.370	1.380	1.380	2,200
2023-07-05	1.400	1.400	1.370	1.370	1.370	2,000
2023-07-04	1.370	1.400	1.350	1.380	1.380	8,100
2023-06-30	1.380	1.380	1.370	1.370	1.370	1,200
2023-06-29	1.380	1.380	1.380	1.380	1.380	1,000
2023-06-28	1.360	1.390	1.260	1.290	1.290	27,300
2023-06-27	1.390	1.390	1.330	1.330	1.330	1,500
2023-06-26	1.370	1.400	1.350	1.390	1.390	5,900
2023-06-23	1.430	1.430	1.400	1.400	1.400	2,000
2023-06-22	1.450	1.450	1.450	1.450	1.450	0
2023-06-21	1.400	1.490	1.360	1.450	1.450	198,400
2023-06-20	1.420	1.420	1.420	1.420	1.420	4,900
2023-06-19	1.450	1.450	1.450	1.450	1.450	1,700
2023-06-16	1.480	1.480	1.470	1.470	1.470	2,200
2023-06-15	1.460	1.510	1.460	1.510	1.510	88,200
2023-06-14	1.470	1.480	1.450	1.450	1.450	4,700
2023-06-13	1.520	1.520	1.500	1.500	1.500	85,500
2023-06-12	1.500	1.520	1.500	1.520	1.520	5,200

← NewerPage 14 of 21 · 1,249 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.