Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.310	1.310	1.110	1.150	1.150	213,200
2022-09-20	1.260	1.300	1.240	1.300	1.300	2,400
2022-09-19	1.400	1.400	1.400	1.400	1.400	0
2022-09-16	1.460	1.460	1.280	1.400	1.400	20,900
2022-09-15	1.450	1.480	1.370	1.480	1.480	1,300
2022-09-14	1.400	1.530	1.340	1.530	1.530	78,200
2022-09-13	1.350	1.510	1.350	1.510	1.510	11,000
2022-09-12	1.250	1.310	1.250	1.310	1.310	2,200
2022-09-09	1.360	1.410	1.260	1.410	1.410	11,600
2022-09-08	1.410	1.410	1.300	1.300	1.300	8,900
2022-09-07	1.500	1.500	1.450	1.450	1.450	1,000
2022-09-06	1.490	1.530	1.490	1.520	1.520	38,200
2022-09-02	1.500	1.500	1.500	1.500	1.500	15,000
2022-09-01	1.420	1.500	1.400	1.500	1.500	15,100
2022-08-31	1.320	1.530	1.320	1.530	1.530	30,200
2022-08-30	1.500	1.630	1.500	1.500	1.500	97,700
2022-08-29	1.120	1.500	1.120	1.500	1.500	29,700
2022-08-26	1.160	1.250	1.070	1.100	1.100	11,600
2022-08-25	0.900	1.050	0.870	1.030	1.030	125,600
2022-08-24	0.900	0.920	0.840	0.870	0.870	28,000
2022-08-23	0.940	0.950	0.900	0.900	0.900	3,100
2022-08-22	0.900	1.100	0.870	0.910	0.910	47,500
2022-08-19	0.900	0.940	0.880	0.900	0.900	20,100
2022-08-18	0.850	0.850	0.800	0.840	0.840	3,000
2022-08-17	0.880	0.880	0.880	0.880	0.880	500
2022-08-16	0.850	0.850	0.830	0.850	0.850	31,500
2022-08-15	0.960	0.990	0.860	0.870	0.870	26,200
2022-08-12	0.950	0.950	0.950	0.950	0.950	8,000
2022-08-11	1.000	1.000	0.930	0.940	0.940	23,400
2022-08-10	1.000	1.000	0.970	0.980	0.980	9,900
2022-08-09	1.000	1.020	1.000	1.000	1.000	36,100
2022-08-08	0.950	1.160	0.950	1.000	1.000	90,900
2022-08-05	0.860	0.860	0.850	0.850	0.850	19,400
2022-08-04	0.860	0.860	0.845	0.850	0.850	21,500
2022-08-03	0.900	0.900	0.830	0.860	0.860	129,100
2022-08-02	0.870	0.900	0.860	0.900	0.900	18,000
2022-07-29	0.780	0.900	0.780	0.860	0.860	132,100
2022-07-28	0.760	0.760	0.760	0.760	0.760	0
2022-07-27	0.760	0.760	0.760	0.760	0.760	0
2022-07-26	0.760	0.800	0.750	0.760	0.760	14,000
2022-07-25	0.760	0.760	0.750	0.750	0.750	14,800
2022-07-22	0.800	0.800	0.800	0.800	0.800	3,100
2022-07-21	0.780	0.800	0.760	0.800	0.800	100,000
2022-07-20	0.780	0.800	0.750	0.780	0.780	29,600
2022-07-19	0.750	0.780	0.750	0.780	0.780	18,000
2022-07-18	0.780	0.780	0.750	0.750	0.750	10,000
2022-07-15	0.780	0.780	0.780	0.780	0.780	3,800
2022-07-14	0.820	0.820	0.750	0.750	0.750	48,500
2022-07-13	0.860	0.860	0.800	0.820	0.820	72,600
2022-07-12	0.860	0.860	0.860	0.860	0.860	69,900
2022-07-11	0.900	0.900	0.900	0.900	0.900	500
2022-07-08	0.890	0.900	0.890	0.900	0.900	29,000
2022-07-07	0.890	0.900	0.860	0.870	0.870	22,500
2022-07-06	0.890	0.900	0.860	0.860	0.860	6,500
2022-07-05	0.900	0.900	0.900	0.900	0.900	0
2022-07-04	0.890	0.900	0.890	0.900	0.900	8,100
2022-06-30	0.900	0.900	0.890	0.890	0.890	2,100
2022-06-29	0.920	0.960	0.860	0.870	0.870	331,300
2022-06-28	1.000	1.000	0.920	0.920	0.920	27,500
2022-06-27	1.050	1.070	1.000	1.000	1.000	4,600

← NewerPage 18 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.