Rivalry Corp (RVLY)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -20 | 0.6 | 0.6 | 0.465 | 14772 | 0.50390739 | CS |
| 4 | -0.11 | -18.6440677966 | 0.59 | 0.65 | 0.465 | 7204 | 0.55149819 | CS |
| 12 | -0.4 | -45.4545454545 | 0.88 | 0.95 | 0.45 | 19659 | 0.69317315 | CS |
| 26 | -0.56 | -53.8461538462 | 1.04 | 1.15 | 0.45 | 13894 | 0.80524731 | CS |
| 52 | -0.91 | -65.4676258993 | 1.39 | 1.9 | 0.45 | 16998 | 1.11515782 | CS |
| 156 | -3.32 | -87.3684210526 | 3.8 | 3.8 | 0.45 | 36642 | 1.57767513 | CS |
| 260 | -3.32 | -87.3684210526 | 3.8 | 3.8 | 0.45 | 36642 | 1.57767513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.48 | 0.015 | 3.23 | 0.48 | 0.48 | 0.48 | 2501 |
| 1721425200 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.465 | 1000 |
| 1721338800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 7500 |
| 1721252400 | 0.5 | -0.08 | -13.79 | 0.59 | 0.59 | 0.475 | 57800 |
| 1721166000 | 0.58 | 0.02 | 3.57 | 0.59 | 0.59 | 0.58 | 1000 |
| 1721079600 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.56 | 6560 |
| 1720820400 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 500 |
| 1720734000 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 3500 |
| 1720647600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 3746 |
| 1720561200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5000 |
| 1720474800 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 3910 |
| 1720215600 | 0.6 | -0.01 | -1.64 | 0.59 | 0.6 | 0.59 | 20200 |
| 1720129200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 500 |
| 1720042800 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 2246 |
| 1719956400 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.64 | 910 |
| 1719610800 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.65 | 500 |
| 1719524400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 10000 |
| 1719438000 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 7000 |
| 1719351600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 500 |
| 1719265200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 4500 |
| 1719006000 | 0.59 | -0.02 | -3.28 | 0.64 | 0.65 | 0.5699999 | 21000 |
| 1718919600 | 0.61 | -0.01 | -1.61 | 0.6 | 0.61 | 0.55 | 17006 |
| 1718833200 | 0.62 | 0.03 | 5.08 | 0.62 | 0.62 | 0.62 | 500 |
| 1718746800 | 0.59 | -0.01 | -1.67 | 0.65 | 0.65 | 0.56 | 19000 |
| 1718660400 | 0.6 | -0.02 | -3.23 | 0.64 | 0.67 | 0.6 | 22000 |
| 1718401200 | 0.62 | -0.15 | -19.48 | 0.77 | 0.77 | 0.45 | 305444 |
| 1718314800 | 0.77 | 0.02 | 2.67 | 0.77 | 0.78 | 0.77 | 312287 |
| 1718228400 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 10500 |
| 1718142000 | 0.76 | 0.03 | 4.11 | 0.76 | 0.76 | 0.76 | 500 |
| 1718055600 | 0.73 | 0.03 | 4.29 | 0.73 | 0.73 | 0.73 | 500 |
| 1717796400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1002 |
| 1717710000 | 0.7 | 0.0100001 | 1.45 | 0.72 | 0.72 | 0.7 | 6500 |
| 1717623600 | 0.6899999 | -0.05 | -6.76 | 0.79 | 0.79 | 0.6899999 | 15300 |
| 1717537200 | 0.74 | -0.05 | -6.33 | 0.79 | 0.79 | 0.74 | 1000 |
| 1717450800 | 0.79 | 0.03 | 3.95 | 0.79 | 0.79 | 0.79 | 500 |
| 1717191600 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1717105200 | 0.76 | 0.04 | 5.56 | 0.74 | 0.76 | 0.74 | 1700 |
| 1717018800 | 0.72 | -0.08 | -10.00 | 0.81 | 0.8199999 | 0.6899999 | 60800 |
| 1716932400 | 0.8 | -0.11 | -12.09 | 0.95 | 0.95 | 0.8 | 13000 |
| 1716846000 | 0.91 | 0.08 | 9.64 | 0.9 | 0.91 | 0.88 | 29500 |
| 1716586800 | 0.83 | 0.04 | 5.06 | 0.8 | 0.83 | 0.8 | 6500 |
| 1716500400 | 0.79 | 0.03 | 3.95 | 0.8 | 0.8 | 0.79 | 4000 |
| 1716414000 | 0.76 | -0.07 | -8.43 | 0.88 | 0.89 | 0.76 | 21050 |
| 1716327600 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 500 |
| 1715982000 | 0.84 | 0.03 | 3.70 | 0.87 | 0.87 | 0.84 | 1000 |
| 1715895600 | 0.81 | -0.03 | -3.57 | 0.86 | 0.86 | 0.8 | 5050 |
| 1715809200 | 0.84 | 0.11 | 15.07 | 0.77 | 0.84 | 0.75 | 19500 |
| 1715722800 | 0.73 | -0.04 | -5.19 | 0.79 | 0.79 | 0.7 | 16200 |
| 1715636400 | 0.77 | -0.08 | -9.41 | 0.85 | 0.85 | 0.75 | 6000 |
| 1715377200 | 0.85 | 0.05 | 6.25 | 0.81 | 0.9 | 0.81 | 7000 |
| 1715290800 | 0.8 | 0.05 | 6.67 | 0.64 | 0.8 | 0.64 | 6700 |
| 1715204400 | 0.75 | -0.05 | -6.25 | 0.86 | 0.86 | 0.75 | 8021 |
| 1715118000 | 0.8 | -0.05 | -5.88 | 0.9 | 0.9 | 0.8 | 7791 |
| 1715031600 | 0.85 | 0.02 | 2.41 | 0.87 | 0.87 | 0.85 | 2000 |
| 1714772400 | 0.83 | 0.02 | 2.47 | 0.85 | 0.85 | 0.83 | 4825 |
| 1714686000 | 0.81 | -0.09 | -10.00 | 0.9 | 0.9 | 0.81 | 27000 |
| 1714599600 | 0.9 | 0.03 | 3.45 | 0.9 | 0.9 | 0.9 | 500 |
| 1714513200 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 1500 |
| 1714426800 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 500 |
| 1714167600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1714081200 | 0.9 | 0.03 | 3.45 | 0.9 | 0.9 | 0.9 | 4500 |
| 1713994800 | 0.87 | -0.03 | -3.33 | 0.87 | 0.87 | 0.87 | 500 |
| 1713908400 | 0.9 | 0.03 | 3.45 | 0.9 | 0.9 | 0.9 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
