Riocan REIT

REI_u
🏛️ usa →
13.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.95 18.13 17.95 18.13 0.0M
2021-12-30 18.00 18.01 17.92 17.97 0.0M
2021-12-29 17.62 17.89 17.62 17.89 0.0M
2021-12-28 17.70 17.75 16.81 17.63 0.0M
2021-12-27 17.73 18.00 17.45 17.75 0.0M
2021-12-23 17.70 17.80 17.70 17.76 0.0M
2021-12-22 17.66 17.72 17.65 17.67 0.0M
2021-12-21 17.51 17.51 17.44 17.44 0.0M
2021-12-20 17.09 17.23 16.97 17.10 0.0M
2021-12-17 17.35 17.54 17.22 17.42 0.0M
2021-12-16 16.60 17.53 16.60 17.35 0.0M
2021-12-15 17.00 17.23 16.99 17.22 0.0M
2021-12-14 16.18 17.26 16.18 17.03 0.0M
2021-12-13 17.09 17.21 17.08 17.21 0.0M
2021-12-10 17.36 17.41 17.24 17.24 0.0M
2021-12-09 17.40 17.40 17.29 17.29 0.1M
2021-12-08 17.79 17.79 17.36 17.39 0.0M
2021-12-07 17.30 17.49 17.30 17.34 0.0M
2021-12-06 16.85 17.15 16.81 17.11 0.0M
2021-12-03 16.67 16.71 16.59 16.66 0.0M
2021-12-02 15.84 16.79 15.84 16.61 0.0M
2021-12-01 16.70 16.92 16.36 16.36 0.0M
2021-11-30 17.09 17.09 16.58 16.63 0.0M
2021-11-29 17.37 17.41 17.25 17.30 0.0M
2021-11-26 17.59 17.59 17.39 17.47 0.0M
2021-11-24 17.69 17.69 17.69 17.69 0.0M
2021-11-23 17.78 17.78 17.66 17.74 0.0M
2021-11-22 17.99 18.07 17.82 17.85 0.0M
2021-11-19 18.08 18.11 18.04 18.04 0.0M
2021-11-18 17.73 18.14 17.73 18.05 0.0M
2021-11-17 17.50 18.03 17.50 17.96 0.0M
2021-11-16 18.20 18.20 18.12 18.13 0.0M
2021-11-15 18.28 18.28 18.07 18.16 0.0M
2021-11-12 18.04 18.10 18.04 18.05 0.0M
2021-11-11 18.20 18.20 17.96 18.00 0.0M
2021-11-10 18.40 18.50 18.17 18.29 0.0M
2021-11-09 18.20 18.39 18.20 18.37 0.0M
2021-11-08 18.42 18.42 18.27 18.29 0.0M
2021-11-05 18.05 18.57 18.05 18.41 0.0M
2021-11-04 17.50 18.50 17.50 18.35 0.0M
2021-11-03 18.00 18.32 17.99 18.31 0.0M
2021-11-02 18.75 18.75 18.00 18.04 0.0M
2021-11-01 18.00 18.07 17.88 18.07 0.0M
2021-10-29 18.11 18.11 17.97 17.99 0.0M
2021-10-28 18.10 18.16 18.10 18.15 0.0M
2021-10-27 18.12 18.22 18.12 18.16 0.0M
2021-10-26 18.20 18.28 18.20 18.27 0.0M
2021-10-25 18.23 18.29 18.23 18.29 0.0M
2021-10-22 18.40 18.40 18.26 18.29 0.0M
2021-10-21 18.42 18.45 18.34 18.40 0.0M
2021-10-20 18.29 18.55 18.28 18.53 0.0M
2021-10-19 18.45 18.45 18.25 18.28 0.0M
2021-10-18 18.19 18.28 18.12 18.27 0.0M
2021-10-15 18.25 18.38 18.23 18.23 0.0M
2021-10-14 18.14 18.27 18.14 18.17 0.0M
2021-10-13 17.86 18.06 17.86 18.06 0.0M
2021-10-12 17.76 17.94 17.69 17.90 0.0M
2021-10-11 17.70 17.99 17.51 17.99 0.0M
2021-10-08 17.62 17.83 17.60 17.83 0.0M
2021-10-07 17.66 17.75 17.63 17.63 0.0M
2021-10-06 17.35 17.37 17.00 17.37 0.0M
2021-10-05 17.23 17.39 17.19 17.39 0.0M
2021-10-04 16.43 17.40 16.43 17.32 0.0M
2021-10-01 17.14 17.30 17.11 17.30 0.0M
2021-09-30 16.50 17.10 16.50 17.10 0.0M
2021-09-29 17.50 17.50 16.93 16.96 0.0M
2021-09-28 17.22 17.29 16.91 17.06 0.1M
2021-09-27 17.56 17.56 17.44 17.44 0.0M
2021-09-24 17.61 17.62 17.58 17.62 0.0M
2021-09-23 16.86 17.88 16.86 17.80 0.0M
2021-09-22 17.55 17.70 17.55 17.68 0.0M
2021-09-21 17.45 17.49 17.38 17.46 0.0M
2021-09-20 17.43 17.65 17.16 17.27 0.0M
2021-09-17 17.73 17.73 17.73 17.73 0.0M
2021-09-16 17.87 17.90 17.81 17.81 0.0M
2021-09-15 17.81 17.90 17.78 17.90 0.0M
2021-09-14 17.90 17.90 17.76 17.83 0.0M
2021-09-13 17.73 18.00 17.73 17.82 0.0M
2021-09-10 17.95 17.95 17.78 17.87 0.0M
2021-09-09 17.93 17.96 17.91 17.91 0.0M
2021-09-08 17.76 17.79 17.66 17.72 0.0M
2021-09-07 18.33 18.33 17.66 17.68 0.0M
2021-09-03 18.00 18.04 17.95 18.02 0.0M
2021-09-02 17.74 17.96 17.74 17.93 0.0M
2021-09-01 17.78 17.86 17.78 17.79 0.0M
2021-08-31 17.75 17.80 17.72 17.80 0.0M
2021-08-30 17.77 17.81 17.70 17.81 0.0M
2021-08-27 17.54 17.93 17.54 17.86 0.0M
2021-08-26 17.67 17.68 17.59 17.59 0.0M
2021-08-25 17.42 17.67 17.38 17.67 0.0M
2021-08-24 17.26 17.41 17.19 17.41 0.0M
2021-08-23 16.41 17.26 16.41 17.26 0.0M
2021-08-20 16.80 17.00 16.79 17.00 0.0M
2021-08-19 16.15 17.04 16.15 16.95 0.0M
2021-08-18 17.41 17.43 17.39 17.39 0.0M
2021-08-17 17.42 17.42 16.53 17.29 0.0M
2021-08-16 18.00 18.00 17.53 17.53 0.0M
2021-08-13 17.85 17.85 17.64 17.64 0.0M
2021-08-12 17.85 17.94 17.85 17.85 0.0M
2021-08-11 17.75 18.02 17.75 17.94 0.0M
2021-08-10 17.80 17.80 17.72 17.72 0.0M
2021-08-09 18.00 18.00 17.85 17.86 0.0M
2021-08-06 17.91 18.11 17.91 18.03 0.0M
2021-08-05 17.90 17.98 17.84 17.91 0.0M
2021-08-04 17.85 17.85 17.64 17.75 0.0M
2021-08-03 18.05 18.07 17.75 17.83 0.0M
2021-08-02 18.04 18.66 18.04 18.30 0.0M
2021-07-30 18.09 18.17 18.03 18.03 0.0M
2021-07-29 18.02 18.07 17.98 18.03 0.0M
2021-07-28 18.00 18.02 17.85 17.97 0.0M
2021-07-27 17.96 18.00 17.92 17.92 0.0M
2021-07-26 17.97 18.23 17.96 17.96 0.0M
2021-07-23 17.79 17.89 17.77 17.84 0.0M
2021-07-22 17.78 17.87 17.68 17.68 0.0M
2021-07-21 18.60 18.60 18.00 18.00 0.0M
2021-07-20 17.33 17.83 17.33 17.83 0.0M
2021-07-19 17.95 17.95 17.27 17.29 0.0M
2021-07-16 18.75 18.75 18.05 18.08 0.0M
2021-07-15 19.17 19.17 18.15 18.15 0.0M
2021-07-14 18.40 18.40 18.21 18.27 0.0M
2021-07-13 18.26 18.33 18.18 18.32 0.0M
2021-07-12 18.34 18.55 18.30 18.52 0.0M
2021-07-09 17.19 18.43 17.19 18.43 0.0M
2021-07-08 17.44 18.00 17.44 18.00 0.0M
2021-07-07 18.10 18.10 18.03 18.10 0.0M
2021-07-06 17.99 18.17 17.99 18.17 0.0M
2021-07-02 17.93 18.03 17.93 17.99 0.0M
2021-07-01 18.10 18.10 17.80 17.93 0.0M
2021-06-30 17.78 17.84 17.70 17.77 0.0M
2021-06-29 17.78 17.84 17.75 17.80 0.0M
2021-06-28 17.91 17.91 17.73 17.84 0.0M
2021-06-25 18.95 18.95 17.87 17.90 0.0M
2021-06-24 18.90 18.90 17.93 17.93 0.0M
2021-06-23 18.04 18.13 17.99 17.99 0.0M
2021-06-22 17.81 17.87 17.73 17.87 0.0M
2021-06-21 17.45 17.91 17.45 17.90 0.0M
2021-06-18 17.48 17.53 17.39 17.45 0.0M
2021-06-17 17.65 17.65 17.50 17.53 0.0M
2021-06-16 17.76 17.92 17.67 17.67 0.0M
2021-06-15 18.00 18.00 17.88 17.88 0.0M
2021-06-14 17.95 18.07 17.91 18.01 0.0M
2021-06-11 18.00 18.10 17.93 17.95 0.0M
2021-06-10 18.23 18.24 18.05 18.10 0.1M
2021-06-09 18.66 18.66 18.08 18.08 0.0M
2021-06-08 17.98 18.10 17.95 18.10 0.0M
2021-06-07 17.95 18.09 17.91 18.00 0.0M
2021-06-04 17.79 17.80 17.69 17.76 0.0M
2021-06-03 17.69 17.76 17.58 17.76 0.0M
2021-06-02 17.67 17.80 17.64 17.80 0.0M
2021-06-01 17.65 18.30 17.58 17.65 0.0M
2021-05-28 17.53 17.62 17.53 17.60 0.0M
2021-05-27 17.61 17.63 17.56 17.60 0.0M
2021-05-26 17.54 17.54 17.41 17.51 0.0M
2021-05-25 17.50 17.56 17.40 17.56 0.0M
2021-05-24 17.20 17.60 17.20 17.58 0.0M
2021-05-21 17.62 17.67 17.43 17.43 0.0M
2021-05-20 17.44 17.56 17.44 17.56 0.0M
2021-05-19 17.61 17.61 17.26 17.31 0.0M
2021-05-18 17.49 17.53 17.41 17.49 0.0M
2021-05-17 17.37 17.42 17.26 17.40 0.0M
2021-05-14 17.16 17.43 17.15 17.40 0.0M
2021-05-13 16.87 17.13 16.87 17.13 0.0M
2021-05-12 17.15 17.17 16.88 16.88 0.0M
2021-05-11 17.18 17.28 16.98 17.15 0.0M
2021-05-10 17.67 17.67 17.48 17.48 0.0M
2021-05-07 17.20 17.57 17.20 17.56 0.1M
2021-05-06 17.00 17.29 17.00 17.21 0.0M
2021-05-05 16.40 17.25 16.40 17.01 0.0M
2021-05-04 17.42 17.42 17.05 17.09 0.0M
2021-05-03 18.09 18.09 17.29 17.40 0.0M
2021-04-30 17.05 17.19 17.05 17.12 0.0M
2021-04-29 17.00 17.10 16.97 17.01 0.0M
2021-04-28 16.80 17.01 16.79 17.01 0.0M
2021-04-27 17.37 17.37 16.46 16.68 0.0M
2021-04-26 16.43 16.54 16.41 16.47 0.0M
2021-04-23 16.35 16.41 16.33 16.39 0.0M
2021-04-22 16.35 16.57 16.35 16.39 0.0M
2021-04-21 16.36 16.43 16.36 16.42 0.0M
2021-04-20 16.12 16.21 16.09 16.21 0.0M
2021-04-19 16.15 16.20 16.05 16.07 0.0M
2021-04-16 16.21 16.21 16.13 16.15 0.0M
2021-04-15 16.10 16.14 16.06 16.08 0.0M
2021-04-14 16.06 16.21 16.06 16.08 0.0M
2021-04-13 15.90 16.10 15.90 16.10 0.0M
2021-04-12 16.00 16.10 15.80 15.91 0.0M
2021-04-09 16.58 16.58 15.90 16.17 0.0M
2021-04-08 15.61 15.98 15.57 15.98 0.0M
2021-04-07 15.50 15.75 15.50 15.69 0.0M
2021-04-06 15.55 15.55 15.48 15.52 0.0M
2021-04-05 16.45 16.45 15.48 15.58 0.0M
2021-04-01 15.47 15.53 15.45 15.50 0.0M
2021-03-31 15.54 15.57 15.47 15.52 0.0M
2021-03-30 15.40 15.46 15.40 15.43 0.0M
2021-03-29 15.70 15.70 15.48 15.54 0.0M
2021-03-26 15.50 15.69 15.50 15.58 0.1M
2021-03-25 15.34 15.48 15.24 15.47 0.0M
2021-03-24 15.38 15.56 15.38 15.51 0.0M
2021-03-23 15.53 15.53 15.19 15.21 0.0M
2021-03-22 14.89 15.67 14.89 15.60 0.0M
2021-03-19 15.58 15.73 15.49 15.66 0.0M
2021-03-18 15.93 15.94 15.60 15.62 0.0M
2021-03-17 15.99 15.99 15.78 15.94 0.0M
2021-03-16 15.75 15.91 15.75 15.90 0.0M
2021-03-15 15.51 15.77 15.50 15.76 0.0M
2021-03-12 15.43 15.53 15.39 15.49 0.0M
2021-03-11 15.54 15.55 15.35 15.35 0.0M
2021-03-10 15.35 15.39 15.13 15.35 0.0M
2021-03-09 15.40 15.55 15.28 15.28 0.0M
2021-03-08 15.09 15.45 15.09 15.43 0.0M
2021-03-05 15.10 15.13 14.74 15.10 0.0M
2021-03-04 15.20 15.30 14.88 14.92 0.0M
2021-03-03 15.40 15.90 15.37 15.41 0.1M
2021-03-02 15.26 15.32 15.18 15.28 0.0M
2021-03-01 14.75 15.33 14.75 15.22 0.0M
2021-02-26 15.20 15.20 14.80 14.91 0.0M
2021-02-25 15.49 15.84 15.09 15.10 0.1M
2021-02-24 14.75 15.57 14.75 15.57 0.0M
2021-02-23 14.75 14.76 14.55 14.74 0.0M
2021-02-22 14.63 14.73 14.25 14.73 0.0M
2021-02-19 14.00 14.34 14.00 14.33 0.0M
2021-02-18 14.14 14.18 14.04 14.09 0.0M
2021-02-17 14.18 14.30 14.00 14.15 0.0M
2021-02-16 14.18 14.35 14.15 14.25 0.1M
2021-02-12 14.00 14.22 14.00 14.17 0.0M
2021-02-11 14.11 14.11 13.92 13.96 0.0M
2021-02-10 14.03 14.09 13.96 14.01 0.0M
2021-02-09 14.10 14.10 13.93 13.96 0.0M
2021-02-08 14.08 14.20 14.02 14.13 0.0M
2021-02-05 13.99 14.18 13.99 14.09 0.0M
2021-02-04 13.72 13.84 13.72 13.83 0.0M
2021-02-03 13.65 13.66 13.25 13.63 0.0M
2021-02-02 13.55 13.65 13.54 13.59 0.0M
2021-02-01 13.36 13.48 13.30 13.48 0.0M
2021-01-29 13.47 13.56 13.21 13.36 0.1M
2021-01-28 13.31 13.53 13.18 13.46 0.0M
2021-01-27 13.70 13.80 13.30 13.32 0.0M
2021-01-26 13.83 13.86 13.69 13.75 0.0M
2021-01-25 13.90 13.90 13.63 13.70 0.1M
2021-01-22 13.95 13.95 13.70 13.80 0.0M
2021-01-21 13.81 14.00 13.81 13.93 0.0M
2021-01-20 13.81 14.25 13.81 14.10 0.0M
2021-01-19 13.81 13.90 13.71 13.86 0.0M
2021-01-15 13.28 13.89 13.28 13.77 0.0M
2021-01-14 13.61 14.02 13.61 13.97 0.0M
2021-01-13 13.42 13.56 13.39 13.55 0.0M
2021-01-12 12.86 13.46 12.86 13.46 0.0M
2021-01-11 13.36 14.04 13.24 13.36 0.0M
2021-01-08 13.42 13.62 13.42 13.58 0.0M
2021-01-07 13.47 13.52 13.34 13.44 0.0M
2021-01-06 13.32 13.52 12.82 13.47 0.0M
2021-01-05 12.84 13.28 12.84 13.28 0.0M
2021-01-04 14.01 14.01 12.79 12.83 0.0M