Riocan Real Estate Inv Tr Historical Stock Prices

RIOCF 
$23.62
*  
0.17
0.72%
Get RIOCF Alerts
*Delayed - data as of Oct. 23, 2014 14:02 ET  -  Find a broker to begin trading RIOCF now


Community Rating:
View:    RIOCF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
14:02 N/A  23.62  23.407  23.62 4,463
10/22/2014 23.45 23.61 23.404 23.45 15,917
10/21/2014 23.435 23.576 23.428 23.499 4,246
10/20/2014 22.8631 23.39 22.8631 23.39 7,221
10/17/2014 22.646 22.76 22.53 22.68 28,386
10/16/2014 22.51 22.58 22.32 22.58 8,643
10/15/2014 23.164 23.2171 22.77 22.84 23,547
10/14/2014 23.13 23.48 23.103 23.103 14,162
10/13/2014 23.26 23.6 23.07 23.55 2,860
10/10/2014 23.293 23.3699 23.2 23.2 20,976
10/09/2014 23.41 23.429 23.22 23.23 4,564
10/08/2014 22.8421 23.127 22.64 23.09 12,330
10/07/2014 22.98 22.98 22.8 22.8706 9,029
10/06/2014 22.94 23.1099 22.88 23.1099 18,088
10/03/2014 22.96 22.96 22.73 22.762 27,741
10/02/2014 22.9271 23.1637 22.9271 23.1325 3,386
10/01/2014 22.88 23.01 22.83 23.01 8,393
09/30/2014 22.8077 22.99 22.59 22.9101 13,620
09/29/2014 22.9 22.9 22.6978 22.84 19,965
09/26/2014 23.08 23.08 22.92 22.964 7,417
09/25/2014 23.18 23.2 22.97 23.2 11,972
09/24/2014 23.12 23.32 23 23.32 12,915
09/23/2014 23.24 23.38 23.12 23.12 12,476
09/22/2014 23.6 23.6 23.37 23.46 13,273
09/19/2014 23.78 23.8287 23.604 23.76 17,913
09/18/2014 24.025 24.07 23.7541 23.87 26,809
09/17/2014 23.73 23.95 23.7045 23.92 31,015
09/16/2014 23.569 23.71 23.55 23.661 19,369
09/15/2014 23.835 23.835 23.67 23.73 4,995
09/12/2014 23.987 23.989 23.71 23.78 9,643
09/11/2014 24.25 24.25 24.09 24.091 6,444
09/10/2014 24.45 24.45 24.332 24.4 5,727
09/09/2014 24.63 24.63 24.4027 24.4999 9,230
09/08/2014 24.85 24.8794 24.67 24.68 15,710
09/05/2014 25.04 25.04 24.92 24.92 10,562
09/04/2014 25.0127 25.2 25.0127 25.111 3,765
09/03/2014 24.92 25.02 24.81 24.951 2,936
09/02/2014 24.832 24.91 24.832 24.8459 5,492
08/29/2014 25.0101 25.06 24.939 24.939 35,501
08/28/2014 24.97 25.0773 24.97 25.0773 52,405
08/27/2014 24.75 24.98 24.75 24.9679 15,826
08/26/2014 24.635 24.8 24.635 24.7888 14,794
08/25/2014 24.701 24.75 24.56 24.56 8,551
08/22/2014 24.88 24.88 24.77 24.84 5,467
08/21/2014 24.94 24.94 24.8 24.86 9,589
08/20/2014 24.7 24.901 24.7 24.82 9,927
08/19/2014 24.64 24.73 24.61 24.73 4,053
08/18/2014 24.619 24.6699 24.59 24.66 7,379
08/15/2014 24.7 24.7 24.51 24.6 6,442
08/14/2014 24.652 24.699 24.64 24.667 2,645
08/13/2014 24.57 24.74 24.57 24.63 6,192
08/12/2014 24.527 24.64 24.469 24.56 4,173
08/11/2014 24.4298 24.52 24.377 24.52 6,375
08/08/2014 24.22 24.4013 24.22 24.4013 1,883
08/07/2014 24.712 24.712 24.24 24.24 6,244
08/06/2014 24.715 24.85 24.71 24.73 5,324
08/05/2014 24.89 24.89 24.67 24.74 3,102
08/04/2014 25.03 25.25 25.02 25.25 2,731
08/01/2014 24.85 25.105 24.85 25.02 12,161
07/31/2014 24.8832 24.9604 24.76 24.87 99,914
07/30/2014 25.385 25.49 25.08 25.0837 5,534
07/29/2014 25.705 25.74 25.571 25.571 3,570
07/28/2014 25.677 25.84 25.677 25.73 16,926
07/25/2014 25.71 25.94 25.586 25.586 16,231
07/24/2014 25.79 25.99 25.79 25.99 6,856
07/23/2014 25.75 25.82 25.71 25.78 1,022
07/22/2014 25.6 25.75 25.6 25.644 5,777
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?