RIOCAN REAL ESTATE INV TR Historical Stock Prices

RIOCF 
$23.15
*  
-0.11
-0.47 %
Get RIOCF Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading RIOCF now


Community Rating:
View:    RIOCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  23.22  23.15  23.15 3,881
03/03/2015 23.31 23.357 23.279 23.338 2,185
03/02/2015 23.41 23.42 23.25 23.26 7,085
02/27/2015 23.23 23.55 23.23 23.529 42,804
02/26/2015 23.4 23.409 23.33 23.33 5,110
02/25/2015 23.499 23.5448 23.499 23.5448 3,359
02/24/2015 23.546 23.546 23.035 23.2307 35,196
02/23/2015 23.449 23.6111 23.35 23.57 14,471
02/20/2015 23.44 23.52 23.44 23.48 6,373
02/19/2015 23.26 23.48 23.26 23.42 15,905
02/18/2015 23.287 23.64 23.27 23.64 7,203
02/17/2015 23.36 23.65 23.36 23.559 4,933
02/13/2015 23.5 23.5 23.14 23.251 3,782
02/12/2015 23.15 23.26 23.121 23.165 6,087
02/11/2015 22.79 22.953 22.784 22.921 7,618
02/10/2015 22.8639 22.9245 22.8044 22.8929 8,928
02/09/2015 23.14 23.14 22.85 22.89 18,793
02/06/2015 23.63 23.65 23.178 23.178 5,851
02/05/2015 23.748 23.969 23.74 23.85 7,823
02/04/2015 23.62 23.62 23.48 23.58 51,346
02/03/2015 23.3226 23.66 23.3 23.5827 9,811
02/02/2015 23.34 23.34 23.105 23.154 6,039
01/30/2015 23.55 23.55 23.22 23.22 29,346
01/29/2015 23.65 23.65 23.3 23.6 26,457
01/28/2015 23.97 24.03 23.88 23.88 6,735
01/27/2015 23.89 24.11 23.89 24.01 66,545
01/26/2015 23.77 23.989 23.77 23.96 28,026
01/23/2015 24.11 24.11 23.916 23.94 25,658
01/22/2015 23.54 24.249 23.54 24.0961 9,273
01/21/2015 23.74 23.83 23.28 23.45 130,725
01/20/2015 23.645 23.88 23.421 23.721 89,850
01/16/2015 23.84 24 23.65 23.766 42,758
01/15/2015 23.5 24 23.45 23.98 9,316
01/14/2015 24.1268 24.36 24.1268 24.3031 5,190
01/13/2015 24.33 24.37 24.02 24.02 8,883
01/12/2015 24.076 24.076 23.928 24.07 15,490
01/09/2015 24.1601 24.279 24.16 24.26 21,541
01/08/2015 23.89 24.38 23.89 24.19 37,187
01/07/2015 23.522 24.179 23.522 23.988 14,212
01/06/2015 23.069 23.468 23.069 23.468 30,058
01/05/2015 22.86 23.14 22.86 23.1029 16,301
01/02/2015 22.5893 22.91 22.5893 22.78 8,800
12/31/2014 23.106 23.106 22.7501 22.77 7,393
12/30/2014 23.16 23.2 23.103 23.113 3,735
12/29/2014 23.165 23.244 23.08 23.217 36,321
12/26/2014 23.275 23.32 23.184 23.184 4,845
12/24/2014 23.11 23.24 23.11 23.21 3,007
12/23/2014 23.06 23.244 23.06 23.14 15,207
12/22/2014 23.1 23.25 22.961 23.08 26,018
12/19/2014 23.069 23.174 22.92 23.15 31,473
12/18/2014 22.69 23.062 22.69 23.054 13,874
12/17/2014 22.57 22.91 22.53 22.66 44,200
12/16/2014 22.34 22.558 22.2772 22.479 12,893
12/15/2014 22.26 22.3678 22.12 22.212 19,906
12/12/2014 22.5692 22.5692 22.25 22.33 42,050
12/11/2014 22.3393 22.64 22.3393 22.51 12,887
12/10/2014 22.5 22.54 22.319 22.32 5,756
12/09/2014 22.67 22.689 22.556 22.58 7,320
12/08/2014 22.75 22.76 22.54 22.55 22,531
12/05/2014 23.16 23.16 22.83 22.87 8,471
12/04/2014 23.66 23.66 23.26 23.26 12,763
12/03/2014 23.69 23.71 23.59 23.69 7,373
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?