Riocan Real Estate Investment Trust (PK) (RIOCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.228310502283 | 13.14 | 13.24 | 12.98 | 32255 | 13.07318187 | CS |
| 4 | 0.58 | 4.62889066241 | 12.53 | 13.24 | 12.2873 | 36585 | 12.84338526 | CS |
| 12 | 0.36 | 2.82352941176 | 12.75 | 13.32 | 11.48 | 61549 | 12.52552994 | CS |
| 26 | -0.8 | -5.75125808771 | 13.91 | 14.21 | 11.48 | 53995 | 12.95678854 | CS |
| 52 | -2.15 | -14.0891218873 | 15.26 | 16.06 | 11.48 | 43533 | 13.11287187 | CS |
| 156 | -4.93 | -27.3281596452 | 18.04 | 20.63 | 11.48 | 21508 | 14.18592225 | CS |
| 260 | -6.69655 | -33.8097750492 | 19.80655 | 21.55 | 8.64 | 19487 | 14.16820585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 13.11 | 0.13 | 1.00 | 12.98 | 13.11 | 12.98 | 2003 |
| 1722288180 | 12.98 | -0.08 | -0.59 | 13.09 | 13.09 | 12.98 | 6173 |
| 1722029100 | 13.057 | 0.04 | 0.28 | 13.06 | 13.06 | 13.057 | 114815 |
| 1721942400 | 13.02 | -0.12 | -0.93 | 13.02 | 13.02 | 13.02 | 2255 |
| 1721856480 | 13.142 | 0.05 | 0.40 | 13.14 | 13.24 | 13.14 | 36027 |
| 1721770140 | 13.09 | 0.15 | 1.12 | 13.09 | 13.09 | 13.09 | 19363 |
| 1721683740 | 12.945 | 0.16 | 1.21 | 12.945 | 12.945 | 12.945 | 343 |
| 1721424180 | 12.79 | 0.01 | 0.08 | 12.8 | 12.8227 | 12.79 | 38555 |
| 1721337960 | 12.78 | -0.25 | -1.92 | 13.01 | 13.01 | 12.78 | 101645 |
| 1721251320 | 13.03 | 0.12 | 0.95 | 12.84 | 13.0673 | 12.84 | 25149 |
| 1721164920 | 12.907 | -0.04 | -0.33 | 12.8427 | 12.9228 | 12.8427 | 6747 |
| 1721078940 | 12.95 | 0.09 | 0.70 | 12.97 | 12.999 | 12.9286 | 45166 |
| 1720819200 | 12.86 | 0.13 | 1.02 | 12.7701 | 12.9 | 12.45 | 75039 |
| 1720733280 | 12.73 | 0.28 | 2.25 | 12.7428 | 12.7428 | 12.68 | 65735 |
| 1720646880 | 12.45 | 0.04 | 0.30 | 12.39 | 12.45 | 12.36 | 47032 |
| 1720560540 | 12.413 | -0.1 | -0.76 | 12.4485 | 12.4485 | 12.35 | 17508 |
| 1720473600 | 12.5086 | 0.02 | 0.14 | 12.355 | 12.5086 | 12.2873 | 43826 |
| 1720214640 | 12.491 | -0.05 | -0.39 | 12.4385 | 12.6 | 12.4385 | 1636 |
| 1720041000 | 12.54 | 0.14 | 1.13 | 12.53 | 12.54 | 12.53 | 1233 |
| 1719955740 | 12.4 | 0.07 | 0.57 | 12.35 | 12.4 | 12.34 | 152573 |
| 1719868980 | 12.33 | 0.07 | 0.57 | 11.96 | 12.33 | 11.96 | 680 |
| 1719610020 | 12.26 | 0.18 | 1.49 | 12.25 | 12.29 | 12.25 | 387886 |
| 1719523200 | 12.08 | 0.18 | 1.51 | 11.95 | 12.09 | 11.95 | 400472 |
| 1719437040 | 11.9 | -0.31 | -2.54 | 11.987 | 12.0328 | 11.89 | 14226 |
| 1719350880 | 12.21 | -0.09 | -0.73 | 12.16 | 12.21 | 12.16 | 10121 |
| 1719264540 | 12.3 | 0.37 | 3.10 | 12.03 | 12.3 | 12.03 | 59548 |
| 1719005220 | 11.93 | -0.09 | -0.74 | 12 | 12 | 11.93 | 134580 |
| 1718918640 | 12.0185 | 0.02 | 0.15 | 11.48 | 12.0501 | 11.48 | 35941 |
| 1718746140 | 12 | -0.02 | -0.14 | 12.0528 | 12.07 | 11.99 | 79891 |
| 1718659680 | 12.0165 | -0.15 | -1.26 | 12.08 | 12.08 | 12 | 37634 |
| 1718400300 | 12.17 | -0.07 | -0.53 | 12.19 | 12.19 | 12.06 | 19666 |
| 1718314140 | 12.235 | -0.03 | -0.20 | 12.23 | 12.36 | 12.23 | 38369 |
| 1718227380 | 12.26 | 0.03 | 0.25 | 12.3076 | 12.47 | 12.26 | 34628 |
| 1718141340 | 12.23 | -0.14 | -1.13 | 12.25 | 12.25 | 12.17 | 135211 |
| 1718054880 | 12.37 | -0.05 | -0.40 | 12.36 | 12.41 | 12.36 | 105102 |
| 1717795800 | 12.42 | -0.51 | -3.94 | 12.67 | 12.67 | 12.42 | 38703 |
| 1717709400 | 12.9295 | 0.48 | 3.85 | 12.955 | 12.955 | 12.9295 | 250076 |
| 1717622460 | 12.45 | -0.28 | -2.20 | 12.45 | 12.45 | 12.45 | 24839 |
| 1717536360 | 12.73 | -0.03 | -0.24 | 12.7085 | 12.73 | 12.675 | 46818 |
| 1717450140 | 12.76 | 0.11 | 0.87 | 13.32 | 13.32 | 12.76 | 50042 |
| 1717190940 | 12.65 | 0.22 | 1.77 | 12.55 | 12.68 | 12.5128 | 128298 |
| 1717104540 | 12.43 | 0.19 | 1.55 | 12.4127 | 12.43 | 12.4127 | 40289 |
| 1717018020 | 12.24 | -0.33 | -2.63 | 12.41 | 12.41 | 12.24 | 2533 |
| 1716931740 | 12.57 | -0.27 | -2.08 | 12.64 | 12.65 | 12.56 | 2327 |
| 1716585840 | 12.837 | 0.1 | 0.76 | 12.8 | 12.837 | 12.8 | 23836 |
| 1716499740 | 12.74 | -0.21 | -1.63 | 12.91 | 12.91 | 12.74 | 9520 |
| 1716412800 | 12.951 | 0.13 | 1.02 | 12.85 | 12.951 | 12.83 | 81200 |
| 1716326940 | 12.82 | -0.28 | -2.14 | 12.84 | 12.8585 | 12.81 | 4538 |
| 1716240180 | 13.1 | 0.21 | 1.63 | 13.185 | 13.185 | 13.05 | 997 |
| 1715981340 | 12.89 | -0.13 | -1.00 | 12.953 | 12.953 | 12.85 | 51635 |
| 1715894940 | 13.02 | -0.08 | -0.57 | 12.98 | 13.02 | 12.955 | 53051 |
| 1715808000 | 13.095 | 0.26 | 1.99 | 12.85 | 13.1 | 12.85 | 38323 |
| 1715722140 | 12.839 | -0.03 | -0.24 | 12.85 | 12.87 | 12.8 | 53842 |
| 1715635200 | 12.87 | -0.11 | -0.85 | 12.93 | 12.9873 | 12.87 | 64426 |
| 1715376000 | 12.98 | -0.05 | -0.38 | 12.98 | 12.98 | 12.98 | 30324 |
| 1715289720 | 13.03 | 0.31 | 2.44 | 12.8255 | 13.03 | 12.8225 | 69849 |
| 1715203200 | 12.72 | -0.21 | -1.62 | 12.75 | 12.75 | 12.72 | 101151 |
| 1715117340 | 12.93 | -0.21 | -1.60 | 13.07 | 13.09 | 12.93 | 63607 |
| 1715030940 | 13.14 | 0.08 | 0.61 | 13.0813 | 13.14 | 13.013 | 34937 |
| 1714771740 | 13.06 | -0.07 | -0.53 | 13.2 | 13.2 | 12.62 | 8837 |
| 1714685340 | 13.13 | 0.45 | 3.54 | 12.9 | 13.16 | 12.9 | 53636 |
| 1714598400 | 12.6815 | -0.02 | -0.17 | 11.96 | 12.7 | 11.96 | 9693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
