Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

RioCan Real Estate Investment Trust (RIOCF)

Compare
12.76
+0.06
+(0.47%)
As of March 11 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202513.0213.0212.7012.7612.76600
Mar 10, 202513.2313.2512.8612.8612.86172,400
Mar 7, 202512.6913.5412.6913.4113.4131,700
Mar 6, 202513.3813.4613.3613.4613.4618,900
Mar 5, 202513.2813.2813.2813.2813.2864,600
Mar 4, 202513.3013.3012.9613.1213.12100,000
Mar 3, 202513.7413.7413.2713.2713.2751,300
Feb 28, 202513.4613.5113.3313.4013.4051,400
Feb 27, 202513.8113.8113.5113.5113.5135,900
Feb 26, 202513.9113.9913.9113.9713.9717,000
Feb 25, 202513.8814.0413.8713.9513.9595,300
Feb 24, 202513.6013.7813.6013.7513.75100,700
Feb 21, 202513.7113.7413.7113.7213.7251,600
Feb 20, 202513.5913.7313.5913.7313.7341,100
Feb 19, 202513.4313.7413.4113.7413.7496,200
Feb 18, 202513.2613.3713.2613.3113.3152,000
Feb 14, 202513.3713.3713.2513.3013.3038,200
Feb 13, 202513.0213.3413.0213.3213.3230,400
Feb 12, 202513.0113.0112.9913.0113.0130,000
Feb 11, 202513.0313.0312.9513.0113.0134,300
Feb 10, 202513.0413.1013.0413.0813.0840,600
Feb 7, 202513.1513.1513.0413.0913.0938,600
Feb 6, 202513.1513.1513.1513.1513.152,000
Feb 5, 202513.2513.2513.2513.2513.25800
Feb 4, 202512.6612.8112.6612.7912.7921,500
Feb 3, 202512.4412.5112.1012.4712.4742,400
Jan 31, 202512.7812.8712.7212.7312.73161,000
Jan 30, 202512.7212.8612.7212.8612.86116,500
Jan 29, 202512.9012.9012.6312.6912.69139,100
Jan 28, 202513.0513.1412.8912.9312.9344,100
Jan 27, 202512.8313.0712.8313.0713.0772,200
Jan 24, 202512.0512.9412.0512.7512.753,800
Jan 23, 202512.6012.7412.5912.7112.7152,600
Jan 22, 202512.7712.7712.6212.6512.6510,800
Jan 21, 202512.8012.8012.7412.7612.7687,500
Jan 17, 202512.8012.8012.6412.6412.6451,800
Jan 16, 202512.6012.9012.6012.8312.839,900
Jan 15, 202513.0513.1113.0513.0513.0589,400
Jan 14, 202512.7212.7812.7012.7612.764,200
Jan 13, 202512.7212.8312.7112.7312.73179,700
Jan 10, 202512.8012.8012.7212.7212.72159,500
Jan 8, 202512.7612.9612.7612.9612.9694,300
Jan 7, 202512.9312.9612.8312.8312.83118,900
Jan 6, 202512.9313.0012.8412.9412.9429,100
Jan 3, 202512.8312.9412.8312.8612.864,500
Jan 2, 202512.4212.8212.4212.8012.8056,900
Dec 31, 202412.7212.7412.5812.7012.7032,600
Dec 30, 202412.7212.7212.5612.6812.6866,500
Dec 27, 202412.7912.7912.6512.7212.729,400
Dec 26, 202412.5412.7712.5412.6512.6512,400
Dec 24, 202412.7612.7612.7312.7312.731,000
Dec 23, 202412.4212.7712.4212.7112.71145,300
Dec 20, 202412.5212.8512.5012.8312.83113,800
Dec 19, 202412.7512.7712.6012.6012.6065,800
Dec 18, 202413.2113.2512.7812.7812.78234,400
Dec 17, 202412.8013.0712.7613.0713.075,200
Dec 16, 202412.8012.9612.8012.8612.8617,500
Dec 13, 202412.9312.9412.8312.8712.877,900
Dec 12, 202412.9313.1412.9313.0013.00195,900
Dec 11, 202412.8713.0412.8713.0213.0281,800
Dec 10, 202412.9712.9712.8512.8812.8892,500
Dec 9, 202413.4713.4712.9712.9712.9790,400
Dec 6, 202413.3013.3013.1213.1513.1527,000
Dec 5, 202413.3513.5013.3513.4013.4060,200
Dec 4, 202413.3513.4513.3513.4413.4449,700
Dec 3, 202413.0113.5013.0113.4313.4323,800
Dec 2, 202413.5813.8413.4313.4713.4753,100
Nov 29, 202413.3913.5813.3613.5813.58229,500
Nov 27, 202414.0914.0913.1013.3213.324,400
Nov 26, 202413.4213.4213.2213.2213.225,600
Nov 25, 202413.7713.8913.7713.7913.7957,500
Nov 22, 202413.2813.6913.2813.6213.6212,400
Nov 21, 202413.5213.7613.5213.7113.7125,500
Nov 20, 202413.4113.5513.4113.4513.4528,000
Nov 19, 202413.2213.6013.2213.6013.6032,000
Nov 18, 202413.5813.6213.5813.6213.622,800
Nov 15, 202413.5513.5513.5513.5513.5518,700
Nov 14, 202413.5913.5913.5913.5913.5927,100
Nov 13, 202413.5513.6813.4713.6813.6875,500
Nov 12, 202413.6513.6513.5413.5413.545,300
Nov 11, 202413.6613.7213.6413.6413.6429,000
Nov 8, 202413.8013.8013.6213.6213.628,600
Nov 7, 202413.7513.8113.7513.8013.8041,500
Nov 6, 202413.7613.7613.4613.5713.5795,200
Nov 5, 202413.6413.7613.6413.7413.7415,900
Nov 4, 202413.6213.6313.4713.5813.5815,600
Nov 1, 202413.5713.5813.3913.4513.454,500
Oct 31, 2024 0.07 Dividend
Oct 31, 202413.6813.7513.6613.7013.7066,900
Oct 30, 202413.8113.8113.8113.8113.7423,200
Oct 29, 202413.8913.8913.7813.8013.7315,800
Oct 28, 202413.9214.0013.9213.9713.9025,300
Oct 25, 202414.1414.1413.9113.9113.8473,600
Oct 24, 202414.1614.2214.1014.2214.1541,600
Oct 23, 202414.3814.3814.3814.3814.31-
Oct 22, 202414.2114.3814.1814.3814.3140,400
Oct 21, 202414.3014.3014.1414.1714.1023,300
Oct 18, 202414.4814.4814.3714.3714.305,800
Oct 17, 202414.3714.4214.3214.3914.3261,000
Oct 16, 202414.4214.5114.4214.5114.4424,700
Oct 15, 202414.1314.3114.0514.3114.2414,700
Oct 14, 202414.7614.7614.5714.5714.50700
Oct 11, 202414.1714.2414.1414.1414.076,100
Oct 10, 202414.0114.0713.9814.0513.9812,800
Oct 9, 202414.3014.3014.1614.1714.1050,500
Oct 8, 202414.3614.3614.3014.3014.2388,700
Oct 7, 202414.5514.5514.4814.4914.4231,000
Oct 4, 202414.5014.6614.5014.6614.5919,500
Oct 3, 202414.9014.9014.4914.6414.5717,500
Oct 2, 202415.1515.1715.1515.1715.1034,100
Oct 1, 202415.1915.2215.1615.1715.1044,700
Sep 30, 202415.1015.1615.0515.0514.9876,900
Sep 27, 2024 0.07 Dividend
Sep 27, 202415.1615.1615.1615.1615.09127,900
Sep 26, 202415.1315.1315.1015.1114.972,600
Sep 25, 202415.1915.2015.0815.0814.946,900
Sep 24, 202415.2715.4015.2715.3015.163,900
Sep 23, 202415.2215.2715.2215.2215.082,700
Sep 20, 202415.0915.1615.0915.1615.0211,600
Sep 19, 202415.0115.1115.0115.1114.97100,300
Sep 18, 202414.9515.0614.8914.9814.846,200
Sep 17, 202414.9715.1814.9714.9914.8587,300
Sep 16, 202415.0515.1114.9915.0714.93169,600
Sep 13, 202414.8015.2814.7615.2815.14243,300
Sep 12, 202414.6914.7014.6814.6814.543,500
Sep 11, 202414.3314.6614.3314.6614.521,800
Sep 10, 202414.3914.3914.3714.3914.257,400
Sep 9, 202414.2114.3114.2114.3114.185,500
Sep 6, 202414.3014.3014.0814.1514.0217,400
Sep 5, 202414.3914.3914.2614.3314.207,700
Sep 4, 202414.1014.3214.1014.3114.184,900
Sep 3, 202413.7013.7513.6013.7213.59857,200
Aug 30, 2024 0.07 Dividend
Aug 30, 202413.8814.0913.8814.0613.931,674,300
Aug 29, 202414.0414.0414.0414.0413.841,400
Aug 28, 202414.1314.2114.0514.2114.0196,500
Aug 27, 202413.8614.2413.8614.2414.0419,900
Aug 26, 202413.7413.8713.7213.8713.6713,800
Aug 23, 202413.3013.6613.3013.6513.467,200
Aug 22, 202413.1613.2513.1613.2513.0614,000
Aug 21, 202413.1513.2413.1513.2413.0561,000
Aug 20, 202413.0813.1113.0813.1012.91103,900
Aug 19, 202412.9813.0712.9813.0712.8814,700
Aug 16, 202412.9012.9012.8012.9012.7215,600
Aug 15, 202412.7012.9712.7012.8612.6869,900
Aug 14, 202412.7012.7012.7012.7012.5235,700
Aug 13, 202411.4312.7211.4312.6812.5063,700
Aug 12, 202412.3012.7312.3012.7212.5416,600
Aug 9, 202412.7312.7312.7212.7212.5431,800
Aug 8, 202412.6112.7712.6112.7712.59114,100
Aug 7, 202413.0113.0112.9112.9112.7327,400
Aug 6, 202412.4012.9012.4012.8612.6852,200
Aug 5, 202412.6612.6612.3012.5512.372,200
Aug 2, 202412.7512.7512.6812.7212.5466,800
Aug 1, 202412.9512.9512.9412.9412.769,700
Jul 31, 2024 0.07 Dividend
Jul 31, 202413.0613.1612.9812.9812.79101,700
Jul 30, 202412.9813.1112.9813.1112.862,000
Jul 29, 202413.0913.0912.9812.9812.736,200
Jul 26, 202413.0613.0613.0613.0612.81114,800
Jul 25, 202413.0213.0213.0213.0212.772,300
Jul 24, 202413.1413.2413.1413.1412.8936,000
Jul 23, 202413.0913.0913.0913.0912.8419,400
Jul 22, 202412.9512.9512.9512.9512.7045,200
Jul 19, 202412.8012.8212.7912.7912.5438,600
Jul 18, 202413.0113.0112.7812.7812.53101,600
Jul 17, 202412.8413.0712.8413.0312.7825,100
Jul 16, 202412.8412.9212.8412.9112.666,700
Jul 15, 202412.9713.0012.9312.9512.7045,200
Jul 12, 202412.7712.9012.7612.8612.6175,000
Jul 11, 202412.7412.7412.6812.7312.4865,700
Jul 10, 202412.3912.4512.3612.4512.2147,000
Jul 9, 202412.4512.4512.3512.4112.1717,500
Jul 8, 202412.3612.5112.2912.5112.2743,800
Jul 5, 202412.4412.6012.4412.4912.251,600
Jul 3, 202412.5312.5412.5312.5412.301,200
Jul 2, 202412.3512.4012.3412.4012.16152,600
Jul 1, 202411.9612.3311.9612.3312.09700
Jun 28, 2024 0.07 Dividend
Jun 28, 202412.2512.2912.2512.2612.02387,900
Jun 27, 202411.9512.0911.9512.0811.78400,500
Jun 26, 202411.9912.0311.8911.9011.6014,200
Jun 25, 202412.1612.2112.1612.2111.9110,100
Jun 24, 202412.0312.3012.0312.3011.9959,500
Jun 21, 202412.0012.0011.9311.9311.63134,600
Jun 20, 202411.4812.0511.4812.0211.7235,900
Jun 18, 202412.0512.0711.9912.0011.7079,900
Jun 17, 202412.0812.0812.0012.0211.7237,600
Jun 14, 202412.1912.1912.0612.1711.8719,700
Jun 13, 202412.2312.3612.2312.2411.9438,400
Jun 12, 202412.3112.4712.2612.2611.9634,600
Jun 11, 202412.2512.2512.1712.2311.93135,200
Jun 10, 202412.3612.4112.3612.3712.06105,100
Jun 7, 202412.6712.6712.4212.4212.1138,700
Jun 6, 202412.9612.9612.9312.9312.61250,100
Jun 5, 202412.7312.7312.7312.7312.4124,800
Jun 4, 202412.7112.7312.6812.7312.4146,800
Jun 3, 202413.3213.3212.7612.7612.4450,000
May 31, 2024 0.07 Dividend
May 31, 202412.5512.6812.5112.6512.34128,300
May 30, 202412.4112.4312.4112.4312.0640,300
May 29, 202412.4112.4112.2412.2411.872,500
May 28, 202412.6412.6512.5612.5712.192,300
May 24, 202412.8012.8412.8012.8412.45300
May 23, 202412.9112.9112.7412.7412.369,500
May 22, 202412.8512.9512.8312.9512.5681,200
May 21, 202412.8412.8612.8112.8212.434,500
May 20, 202413.1913.1913.0513.1012.701,000
May 17, 202412.9512.9512.8512.8912.5051,600
May 16, 202412.9813.0212.9613.0212.6353,100
May 15, 202412.8513.1012.8513.1012.7038,300
May 14, 202412.8512.8712.8012.8412.4553,800
May 13, 202412.9312.9912.8712.8712.4864,400
May 10, 202412.9812.9812.9812.9812.5930,300
May 9, 202412.8313.0312.8213.0312.6469,800
May 8, 202412.7512.7512.7212.7212.34101,200
May 7, 202413.0713.0912.9312.9312.5463,600
May 6, 202413.0813.1413.0113.1412.7434,900
May 3, 202413.2013.2013.0613.0612.678,800
May 2, 202412.9013.1612.9013.1312.7353,600
May 1, 202411.9612.7011.9612.6812.309,700
Apr 30, 202412.6612.7012.6412.7012.3225,900
Apr 29, 2024 0.07 Dividend
Apr 29, 202413.0013.0012.8112.8612.4728,800
Apr 26, 202412.8812.8812.8812.8812.43500
Apr 25, 202412.7012.8412.6512.8412.393,900
Apr 24, 202412.9712.9812.9112.9412.4822,300
Apr 23, 202413.1113.2013.1113.2012.7316,600
Apr 22, 202412.9813.1012.9813.1012.6412,100
Apr 19, 202412.9112.9112.8012.8012.356,700
Apr 18, 202412.6512.8312.6512.8212.3774,000
Apr 17, 202412.7012.7012.6512.7012.2558,300
Apr 16, 202412.6512.7312.6512.7012.2537,800
Apr 15, 202413.0213.1112.7512.7512.3026,600
Apr 12, 202413.0213.0212.8912.9112.4531,100
Apr 11, 202413.3213.3213.2513.2512.7811,800
Apr 10, 202413.6313.6313.3513.3512.8873,400
Apr 9, 202413.5614.0013.5614.0013.51129,500
Apr 8, 202413.2813.6113.2813.6113.1323,900
Apr 5, 202413.2413.4313.2413.4212.958,200
Apr 4, 202413.4213.5013.3813.3812.9173,700
Apr 3, 202413.4913.4913.3313.3312.8641,300
Apr 2, 202413.4613.5313.4613.4913.01141,200
Apr 1, 202413.4313.6013.0513.5513.07112,400
Mar 28, 202413.6513.6513.6113.6513.1764,700
Mar 27, 2024 0.07 Dividend
Mar 27, 202413.4813.5913.4813.5213.0489,300
Mar 26, 202413.5913.5913.5913.5913.0445,300
Mar 25, 202413.5413.5713.5413.5513.0196,300
Mar 22, 202413.5513.5513.5413.5413.0071,600
Mar 21, 202413.6613.8113.6613.8113.2671,600
Mar 20, 202413.2813.6613.2813.6613.1176,100
Mar 19, 202413.3713.3813.2813.2812.7512,000
Mar 18, 202413.2213.3413.2113.3412.8177,400
Mar 15, 202413.0713.0713.0713.0712.5526,700
Mar 14, 202413.1713.1713.0813.0812.5639,300
Mar 13, 202413.3013.3013.2013.2212.6955,500
Mar 12, 202413.3413.3413.2413.2412.7122,300

Related Tickers

CWYUF SmartCentres Real Estate Investment Trust
17.45
-0.74%
 
FRMUF Firm Capital Property Trust
3.9980
+1.99%
 
PMREF Primaris Real Estate Investment Trust
10.98
0.00%
 
PPRQF Choice Properties Real Estate Investment Trust
9.69
+0.41%
 
REGCO Regency Centers Corporation
22.39
0.00%
 
CTRRF CT Real Estate Investment Trust
10.16
0.00%
 
SRRTF Slate Grocery REIT
9.84
+0.10%
 
AKR Acadia Realty Trust
21.38
-1.54%
 
WSR Whitestone REIT
14.08
-0.07%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.83
-0.47%