RIOCAN REAL ESTATE INV TR Historical Stock Prices

RIOCF 
$19.88
*  
-0.59
-2.88 %
Get RIOCF Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading RIOCF now


Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  20.23  19.88  19.88 10,499
07/27/2015 20.21 20.23 19.88 19.88 10,499
07/24/2015 20.531 20.5356 20.47 20.47 4,675
07/23/2015 20.68 20.68 20.531 20.531 4,893
07/22/2015 20.85 20.89 20.754 20.78 3,456
07/21/2015 21.2476 21.2476 21 21.06 4,403
07/20/2015 21.353 21.353 21.0775 21.0775 1,741
07/17/2015 21.26 21.369 21.22 21.369 2,235
07/16/2015 21.3138 21.534 21.31 21.369 9,805
07/15/2015 21.44 21.7 21.38 21.3947 3,981
07/14/2015 21.57 21.7047 21.4486 21.7 14,405
07/13/2015 21.57 21.83 21.53 21.64 11,850
07/10/2015 21.65 21.8 21.5 21.5 5,313
07/09/2015 21.515 21.52 21.33 21.3884 6,493
07/08/2015 21.38 21.5008 21.299 21.38 4,642
07/07/2015 21.2021 21.5 21.0385 21.5 6,636
07/06/2015 20.7225 21.41 20.7225 21.29 24,700
07/02/2015 20.98 21.46 20.98 21.25 37,556
07/01/2015 21.13 21.428 21.13 21.42 5,532
06/30/2015 21.18 21.36 21.111 21.36 12,809
06/29/2015 21.4705 21.61 21.24 21.24 19,852
06/26/2015 21.77 21.87 21.69 21.7908 3,029
06/25/2015 21.88 21.9508 21.71 21.9355 2,558
06/24/2015 21.97 21.97 21.68 21.68 13,420
06/23/2015 21.945 22.14 21.945 22.14 3,033
06/22/2015 22.372 22.41 22.01 22.03 16,546
06/19/2015 22.56 22.56 22.29 22.33 3,587
06/18/2015 22.7 22.7 22.57 22.61 3,862
06/17/2015 21.703 22.04 21.582 22.04 3,243
06/16/2015 21.6 21.74 21.561 21.66 6,444
06/15/2015 21.47 21.8099 21.463 21.8099 58,580
06/12/2015 21.74 21.74 21.59 21.59 4,764
06/11/2015 21.8228 21.87 21.77 21.8372 14,592
06/10/2015 21.95 21.95 21.6808 21.7 7,830
06/09/2015 21.6744 21.771 21.6744 21.769 1,877
06/08/2015 21.86 21.86 21.56 21.69 13,878
06/05/2015 21.7985 21.997 21.7985 21.89 10,714
06/04/2015 22 22.11 21.97 21.98 25,188
06/03/2015 22.32 22.43 22.15 22.151 13,617
06/02/2015 22.471 22.57 22.37 22.47 3,611
06/01/2015 22.19 22.42 22.19 22.42 4,825
05/29/2015 22.64 22.64 22.429 22.429 4,031
05/28/2015 22.465 22.72 22.465 22.72 6,389
05/27/2015 22.743 22.743 22.55 22.55 8,542
05/26/2015 23.052 23.25 22.71 22.713 6,706
05/22/2015 23.495 23.495 23.3173 23.3173 1,812
05/21/2015 23.83 23.83 23.709 23.709 3,850
05/20/2015 23.75 23.893 23.7 23.82 8,588
05/19/2015 23.94 23.94 23.7955 23.86 8,918
05/18/2015 24.25 24.25 23.84 23.84 2,262
05/15/2015 24.23 24.38 24.23 24.38 3,103
05/14/2015 24.492 24.505 24.35 24.396 4,112
05/13/2015 24.4 24.5015 24.4 24.415 4,210
05/12/2015 23.8939 24.24 23.8939 24.15 3,445
05/11/2015 24.16 24.23 23.93 24 6,130
05/08/2015 24.19 24.28 24.1676 24.21 1,372
05/07/2015 24.1052 24.12 23.97 23.97 16,618
05/06/2015 24.52 24.56 24.062 24.0967 7,321
05/05/2015 24.593 24.593 24.26 24.26 5,943
05/04/2015 24.6429 24.6429 24.4186 24.5824 9,282
05/01/2015 24.584 24.584 24.4 24.46 7,144
04/30/2015 25.009 25.009 24.7 24.721 7,015
04/29/2015 25.04 25.13 24.981 25.02 4,081
04/28/2015 24.7974 25.045 24.7974 25.03 5,851
04/27/2015 24.62 24.76 24.4949 24.76 3,055
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?