Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.560	1.600	1.560	1.600	1.600	37,400
2022-03-29	1.570	1.630	1.560	1.570	1.570	9,200
2022-03-28	1.630	1.630	1.550	1.560	1.560	31,500
2022-03-25	1.580	1.650	1.500	1.510	1.510	29,600
2022-03-24	1.630	1.630	1.510	1.530	1.530	13,000
2022-03-23	1.660	1.740	1.640	1.640	1.640	62,400
2022-03-22	1.660	1.660	1.640	1.660	1.660	11,300
2022-03-21	1.560	1.660	1.560	1.660	1.660	26,600
2022-03-18	1.520	1.610	1.500	1.560	1.560	44,500
2022-03-17	1.550	1.550	1.400	1.500	1.500	96,200
2022-03-16	1.600	1.650	1.550	1.550	1.550	14,800
2022-03-15	1.630	1.630	1.540	1.550	1.550	14,200
2022-03-14	1.690	1.700	1.630	1.630	1.630	2,700
2022-03-11	1.650	1.650	1.650	1.650	1.650	600
2022-03-10	1.720	1.720	1.630	1.650	1.650	5,700
2022-03-09	1.650	1.700	1.570	1.680	1.680	67,600
2022-03-08	1.670	1.680	1.600	1.600	1.600	14,400
2022-03-07	1.800	1.840	1.670	1.670	1.670	35,300
2022-03-04	1.940	1.940	1.740	1.770	1.770	47,200
2022-03-03	1.900	1.900	1.900	1.900	1.900	400
2022-03-02	1.860	2.050	1.850	1.930	1.930	17,300
2022-03-01	1.840	1.920	1.800	1.850	1.850	21,700
2022-02-28	1.880	1.950	1.690	1.830	1.830	55,400
2022-02-25	1.800	1.860	1.800	1.860	1.860	6,000
2022-02-24	1.790	1.850	1.780	1.830	1.830	27,000
2022-02-23	1.820	1.840	1.790	1.820	1.820	16,600
2022-02-22	1.740	1.780	1.680	1.780	1.780	12,500
2022-02-18	1.780	1.780	1.680	1.740	1.740	8,400
2022-02-17	1.870	1.880	1.750	1.780	1.780	30,000
2022-02-16	1.900	1.950	1.860	1.900	1.900	14,300
2022-02-15	1.950	2.000	1.830	1.830	1.830	71,400
2022-02-14	1.950	2.000	1.800	1.810	1.810	17,200
2022-02-11	2.100	2.250	1.950	2.000	2.000	55,500
2022-02-10	2.420	2.420	1.940	2.050	2.050	141,300
2022-02-09	2.150	2.440	2.100	2.440	2.440	133,300
2022-02-08	2.050	2.050	1.960	2.020	2.020	50,100
2022-02-07	2.350	2.350	1.950	2.080	2.080	121,600
2022-02-04	1.800	2.350	1.780	2.180	2.180	435,400
2022-02-03	1.750	1.770	1.730	1.730	1.730	67,700
2022-02-02	1.750	1.760	1.730	1.730	1.730	80,700
2022-02-01	1.730	1.800	1.730	1.790	1.790	56,000
2022-01-31	1.860	1.860	1.720	1.730	1.730	16,200
2022-01-28	1.500	1.800	1.400	1.730	1.730	121,100
2022-01-27	1.600	1.600	1.500	1.500	1.500	43,900
2022-01-26	1.460	1.640	1.450	1.600	1.600	28,600
2022-01-25	1.580	1.580	1.420	1.420	1.420	87,100
2022-01-24	1.430	1.550	1.400	1.420	1.420	16,400
2022-01-21	1.550	1.550	1.450	1.460	1.460	29,200
2022-01-20	1.590	1.600	1.540	1.540	1.540	11,600
2022-01-19	1.550	1.550	1.500	1.550	1.550	35,400
2022-01-18	1.430	1.700	1.400	1.600	1.600	47,300
2022-01-17	1.380	1.450	1.380	1.450	1.450	53,200
2022-01-14	1.350	1.400	1.350	1.380	1.380	59,300
2022-01-13	1.400	1.400	1.340	1.350	1.350	15,000
2022-01-12	1.390	1.590	1.320	1.320	1.320	149,700
2022-01-11	1.300	1.350	1.280	1.320	1.320	28,100
2022-01-10	1.390	1.400	1.240	1.280	1.280	136,000
2022-01-07	1.370	1.400	1.330	1.380	1.380	265,600
2022-01-06	1.470	1.470	1.350	1.380	1.380	131,000
2022-01-05	1.600	1.630	1.470	1.480	1.480	176,500

← NewerPage 20 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.