Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.000	1.000	1.000	1.000	1.000	7,000
2023-03-14	1.010	1.010	1.010	1.010	1.010	100
2023-03-13	1.000	1.000	1.000	1.000	1.000	1,400
2023-03-10	1.010	1.050	1.000	1.050	1.050	105,400
2023-03-09	1.000	1.050	1.000	1.000	1.000	47,000
2023-03-08	1.060	1.060	1.000	1.000	1.000	77,300
2023-03-07	1.110	1.110	1.100	1.100	1.100	8,000
2023-03-06	1.050	1.200	1.040	1.200	1.200	179,500
2023-03-03	0.940	1.050	0.930	1.050	1.050	104,400
2023-03-02	0.950	0.950	0.950	0.950	0.950	9,000
2023-03-01	0.980	0.980	0.980	0.980	0.980	0
2023-02-28	0.940	0.980	0.930	0.980	0.980	6,000
2023-02-27	0.940	0.940	0.940	0.940	0.940	3,000
2023-02-24	0.940	0.940	0.940	0.940	0.940	1,000
2023-02-23	0.940	0.940	0.940	0.940	0.940	1,500
2023-02-22	0.940	0.940	0.940	0.940	0.940	0
2023-02-21	0.940	0.940	0.930	0.940	0.940	7,600
2023-02-17	0.940	0.940	0.940	0.940	0.940	2,000
2023-02-16	0.940	0.940	0.940	0.940	0.940	0
2023-02-15	0.940	0.940	0.940	0.940	0.940	0
2023-02-14	0.930	0.940	0.930	0.940	0.940	20,000
2023-02-13	0.930	0.930	0.930	0.930	0.930	2,000
2023-02-10	0.970	1.000	0.900	0.930	0.930	38,300
2023-02-09	1.020	1.020	1.000	1.000	1.000	11,600
2023-02-08	1.020	1.060	1.000	1.050	1.050	90,600
2023-02-07	1.050	1.050	1.000	1.050	1.050	103,400
2023-02-06	1.070	1.070	0.960	1.050	1.050	52,700
2023-02-03	1.110	1.110	1.050	1.050	1.050	34,400
2023-02-02	1.100	1.100	1.100	1.100	1.100	0
2023-02-01	1.100	1.100	1.090	1.100	1.100	46,900
2023-01-31	1.200	1.200	1.050	1.170	1.170	37,700
2023-01-30	1.250	1.250	1.200	1.200	1.200	2,800
2023-01-27	1.250	1.250	1.180	1.210	1.210	124,700
2023-01-26	1.300	1.300	1.290	1.300	1.300	10,100
2023-01-25	1.300	1.300	1.300	1.300	1.300	19,200
2023-01-24	1.300	1.300	1.300	1.300	1.300	4,900
2023-01-23	1.220	1.490	1.220	1.300	1.300	31,500
2023-01-20	1.050	1.220	1.040	1.220	1.220	22,500
2023-01-19	1.050	1.050	1.050	1.050	1.050	9,000
2023-01-18	0.950	1.050	0.930	1.050	1.050	60,400
2023-01-17	0.970	0.990	0.900	0.900	0.900	47,000
2023-01-16	1.000	1.000	0.970	0.970	0.970	18,000
2023-01-13	0.930	0.950	0.930	0.950	0.950	5,000
2023-01-12	0.900	0.900	0.880	0.890	0.890	7,700
2023-01-11	0.900	0.900	0.850	0.900	0.900	3,500
2023-01-10	0.850	0.850	0.850	0.850	0.850	5,500
2023-01-09	0.850	0.900	0.850	0.900	0.900	64,700
2023-01-06	0.850	0.860	0.800	0.800	0.800	20,100
2023-01-05	0.900	0.900	0.900	0.900	0.900	2,500
2023-01-04	0.950	0.950	0.950	0.950	0.950	1,000
2023-01-03	0.900	0.900	0.900	0.900	0.900	96,300
2022-12-30	0.900	0.930	0.900	0.900	0.900	130,000
2022-12-29	0.850	0.900	0.850	0.900	0.900	13,400
2022-12-28	0.820	0.850	0.800	0.830	0.830	30,800
2022-12-23	0.800	0.850	0.800	0.850	0.850	36,000
2022-12-22	0.800	0.800	0.800	0.800	0.800	1,100
2022-12-21	0.790	0.810	0.790	0.800	0.800	12,500
2022-12-20	0.770	0.780	0.760	0.780	0.780	78,600
2022-12-19	0.810	0.820	0.750	0.750	0.750	37,900
2022-12-16	0.850	0.850	0.850	0.850	0.850	9,900

← NewerPage 16 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.