Rivalry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	1.670	1.700	1.600	1.620	1.620	225,400
2021-12-31	1.510	1.510	1.510	1.510	1.510	0
2021-12-30	1.660	1.660	1.500	1.510	1.510	55,600
2021-12-29	1.730	1.730	1.570	1.590	1.590	81,600
2021-12-24	1.620	1.620	1.610	1.610	1.610	2,000
2021-12-23	1.650	1.650	1.590	1.620	1.620	55,000
2021-12-22	1.690	1.690	1.620	1.620	1.620	28,300
2021-12-21	1.700	1.700	1.600	1.620	1.620	23,700
2021-12-20	1.750	1.760	1.710	1.710	1.710	51,600
2021-12-17	1.780	1.780	1.710	1.750	1.750	8,600
2021-12-16	1.800	1.800	1.680	1.730	1.730	15,600
2021-12-15	1.710	1.800	1.650	1.750	1.750	12,300
2021-12-14	1.850	1.900	1.700	1.730	1.730	56,500
2021-12-13	2.000	2.000	1.850	1.850	1.850	36,200
2021-12-10	1.920	1.990	1.920	1.930	1.930	32,300
2021-12-09	1.990	2.000	1.880	1.880	1.880	13,300
2021-12-08	2.000	2.000	1.900	1.920	1.920	11,400
2021-12-07	1.840	1.970	1.820	1.970	1.970	103,256
2021-12-06	1.920	1.920	1.800	1.850	1.850	51,907
2021-12-03	1.960	1.960	1.850	1.920	1.920	29,900
2021-12-02	2.060	2.060	1.830	1.960	1.960	108,700
2021-12-01	2.180	2.180	2.020	2.020	2.020	28,400
2021-11-30	2.260	2.300	2.070	2.120	2.120	77,400
2021-11-29	2.500	2.500	2.240	2.270	2.270	67,700
2021-11-26	2.530	2.530	2.350	2.390	2.390	35,300
2021-11-25	2.590	2.590	2.500	2.530	2.530	20,500
2021-11-24	2.650	2.720	2.520	2.580	2.580	55,800
2021-11-23	2.600	2.600	2.530	2.590	2.590	13,400
2021-11-22	2.700	2.700	2.570	2.580	2.580	34,500
2021-11-19	2.810	2.840	2.700	2.700	2.700	51,300
2021-11-18	2.950	2.950	2.800	2.800	2.800	44,700
2021-11-17	2.970	2.970	2.940	2.950	2.950	37,900
2021-11-16	2.950	2.990	2.930	2.930	2.930	159,400
2021-11-15	2.950	2.980	2.920	2.960	2.960	126,500
2021-11-12	2.990	3.010	2.930	2.960	2.960	31,200
2021-11-11	2.650	3.040	2.650	3.000	3.000	148,800
2021-11-10	2.620	2.680	2.555	2.680	2.680	106,500
2021-11-09	2.510	2.580	2.510	2.550	2.550	43,400
2021-11-08	2.470	2.550	2.470	2.530	2.530	69,000
2021-11-05	2.480	2.500	2.360	2.450	2.450	71,200
2021-11-04	2.450	2.550	2.420	2.480	2.480	185,200
2021-11-03	2.470	2.470	2.300	2.330	2.330	346,100
2021-11-02	2.400	2.500	2.360	2.480	2.480	120,000
2021-11-01	2.450	2.500	2.300	2.400	2.400	92,600
2021-10-29	2.350	2.450	2.350	2.420	2.420	5,800
2021-10-28	2.420	2.500	2.300	2.350	2.350	119,000
2021-10-27	2.350	2.470	2.300	2.450	2.450	25,200
2021-10-26	2.450	2.500	2.300	2.360	2.360	200,300
2021-10-25	2.620	2.640	2.350	2.490	2.490	141,900
2021-10-22	2.540	2.600	2.410	2.550	2.550	202,800
2021-10-21	2.500	2.550	2.370	2.400	2.400	124,400
2021-10-20	2.670	2.670	2.510	2.560	2.560	160,300
2021-10-19	2.650	2.690	2.650	2.690	2.690	178,400
2021-10-18	2.790	2.790	2.650	2.650	2.650	108,900
2021-10-15	2.650	2.800	2.500	2.800	2.800	173,300
2021-10-14	2.770	2.780	2.620	2.630	2.630	72,300

← NewerPage 21 of 21 · 1,256 trading days

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.