Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	1.050	1.090	1.010	1.050	1.050	4,100
2022-06-23	1.000	1.050	1.000	1.050	1.050	10,200
2022-06-22	1.120	1.120	1.000	1.050	1.050	58,800
2022-06-21	1.170	1.180	1.025	1.140	1.140	112,500
2022-06-20	1.200	1.200	1.190	1.200	1.200	1,500
2022-06-17	1.200	1.240	1.120	1.185	1.185	39,100
2022-06-16	1.200	1.200	1.180	1.200	1.200	11,000
2022-06-15	1.200	1.200	1.190	1.200	1.200	18,300
2022-06-14	1.250	1.250	1.150	1.200	1.200	29,600
2022-06-13	1.250	1.250	1.150	1.190	1.190	22,900
2022-06-10	1.240	1.240	1.200	1.215	1.215	15,400
2022-06-09	1.250	1.250	1.190	1.190	1.190	7,400
2022-06-08	1.200	1.240	1.180	1.220	1.220	9,100
2022-06-07	1.250	1.250	1.180	1.200	1.200	28,600
2022-06-06	1.300	1.320	1.270	1.270	1.270	20,800
2022-06-03	1.340	1.350	1.340	1.340	1.340	6,900
2022-06-02	1.330	1.340	1.295	1.295	1.295	2,900
2022-06-01	1.470	1.470	1.330	1.330	1.330	11,800
2022-05-31	1.420	1.460	1.400	1.440	1.440	4,700
2022-05-30	1.590	1.600	1.430	1.440	1.440	13,300
2022-05-27	1.500	1.530	1.500	1.510	1.510	4,600
2022-05-26	1.450	1.590	1.350	1.500	1.500	8,600
2022-05-25	1.330	1.750	1.330	1.470	1.470	56,100
2022-05-24	1.270	1.330	1.270	1.270	1.270	26,600
2022-05-20	1.300	1.300	1.300	1.300	1.300	1,000
2022-05-19	1.300	1.300	1.300	1.300	1.300	1,300
2022-05-18	1.360	1.370	1.300	1.300	1.300	9,500
2022-05-17	1.250	1.330	1.250	1.320	1.320	1,000
2022-05-16	1.310	1.350	1.250	1.300	1.300	3,800
2022-05-13	1.300	1.330	1.230	1.310	1.310	25,300
2022-05-12	1.370	1.420	1.260	1.300	1.300	52,300
2022-05-11	1.420	1.450	1.350	1.420	1.420	117,700
2022-05-10	1.430	1.430	1.410	1.420	1.420	12,000
2022-05-09	1.510	1.550	1.420	1.420	1.420	29,900
2022-05-06	1.470	1.470	1.460	1.470	1.470	10,200
2022-05-05	1.500	1.510	1.470	1.470	1.470	20,800
2022-05-04	1.500	1.500	1.490	1.500	1.500	2,900
2022-05-03	1.500	1.510	1.490	1.500	1.500	16,700
2022-05-02	1.530	1.530	1.500	1.500	1.500	9,900
2022-04-29	1.560	1.580	1.510	1.530	1.530	29,700
2022-04-28	1.650	1.650	1.510	1.570	1.570	20,700
2022-04-27	1.590	1.690	1.590	1.670	1.670	32,000
2022-04-26	1.580	1.590	1.575	1.580	1.580	1,200
2022-04-25	1.570	1.590	1.555	1.580	1.580	22,300
2022-04-22	1.570	1.580	1.560	1.580	1.580	9,600
2022-04-21	1.580	1.600	1.570	1.580	1.580	3,200
2022-04-20	1.575	1.590	1.560	1.580	1.580	61,200
2022-04-19	1.600	1.650	1.530	1.580	1.580	26,200
2022-04-18	1.640	1.650	1.600	1.610	1.610	7,300
2022-04-14	1.610	1.650	1.580	1.650	1.650	23,900
2022-04-13	1.570	1.630	1.560	1.630	1.630	27,000
2022-04-12	1.650	1.650	1.570	1.575	1.575	39,700
2022-04-11	1.650	1.670	1.650	1.650	1.650	22,800
2022-04-08	1.680	1.680	1.650	1.650	1.650	20,400
2022-04-07	1.650	1.690	1.650	1.660	1.660	205,300
2022-04-06	1.650	1.660	1.650	1.650	1.650	165,600
2022-04-05	1.690	1.690	1.640	1.650	1.650	101,000
2022-04-04	1.580	1.600	1.560	1.575	1.575	36,700
2022-04-01	1.640	1.640	1.560	1.570	1.570	10,400
2022-03-31	1.600	1.650	1.560	1.640	1.640	26,300

← NewerPage 19 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.