Riocan REIT

REI_u
🏛️ usa →
13.57
Last Update: 2025-10-01
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
2024-12-31 12.72 12.74 12.58 12.70 0.0M
2024-12-30 12.72 12.72 12.56 12.68 0.1M
2024-12-27 12.79 12.79 12.65 12.72 0.0M
2024-12-26 12.54 12.77 12.54 12.65 0.0M
2024-12-24 12.76 12.76 12.73 12.73 0.0M
2024-12-23 12.42 12.77 12.42 12.71 0.1M
2024-12-20 12.52 12.85 12.50 12.83 0.1M
2024-12-19 12.75 12.77 12.60 12.60 0.1M
2024-12-18 13.21 13.25 12.78 12.78 0.2M
2024-12-17 12.80 13.07 12.76 13.07 0.0M
2024-12-16 12.80 12.96 12.80 12.86 0.0M
2024-12-13 12.93 12.94 12.83 12.87 0.0M
2024-12-12 12.93 13.14 12.93 13.00 0.2M
2024-12-11 12.87 13.04 12.87 13.02 0.1M
2024-12-10 12.97 12.97 12.85 12.88 0.1M
2024-12-09 13.47 13.47 12.97 12.97 0.1M
2024-12-06 13.30 13.30 13.12 13.15 0.0M
2024-12-05 13.35 13.50 13.35 13.40 0.1M
2024-12-04 13.35 13.45 13.35 13.44 0.0M
2024-12-03 13.01 13.50 13.01 13.43 0.0M
2024-12-02 13.58 13.84 13.43 13.47 0.1M
2024-11-29 13.39 13.58 13.36 13.58 0.2M
2024-11-27 14.09 14.09 13.10 13.32 0.0M
2024-11-26 13.42 13.42 13.22 13.22 0.0M
2024-11-25 13.77 13.89 13.77 13.79 0.1M
2024-11-22 13.28 13.69 13.28 13.62 0.0M
2024-11-21 13.52 13.76 13.52 13.71 0.0M
2024-11-20 13.41 13.55 13.41 13.45 0.0M
2024-11-19 13.22 13.60 13.22 13.60 0.0M
2024-11-18 13.58 13.62 13.58 13.62 0.0M
2024-11-15 13.55 13.55 13.55 13.55 0.0M
2024-11-14 13.59 13.59 13.59 13.59 0.0M
2024-11-13 13.55 13.68 13.47 13.68 0.1M
2024-11-12 13.65 13.65 13.54 13.54 0.0M
2024-11-11 13.66 13.72 13.64 13.64 0.0M
2024-11-08 13.80 13.80 13.62 13.62 0.0M
2024-11-07 13.75 13.81 13.75 13.80 0.0M
2024-11-06 13.76 13.76 13.46 13.57 0.1M
2024-11-05 13.64 13.76 13.64 13.74 0.0M
2024-11-04 13.62 13.63 13.47 13.58 0.0M
2024-11-01 13.57 13.58 13.39 13.45 0.0M
2024-10-31 13.68 13.75 13.66 13.70 0.1M
2024-10-30 13.81 13.81 13.81 13.81 0.0M
2024-10-29 13.89 13.89 13.78 13.80 0.0M
2024-10-28 13.92 14.00 13.92 13.97 0.0M
2024-10-25 14.14 14.14 13.91 13.91 0.1M
2024-10-24 14.16 14.22 14.10 14.22 0.0M
2024-10-22 14.21 14.38 14.18 14.38 0.0M
2024-10-21 14.30 14.30 14.14 14.17 0.0M
2024-10-18 14.48 14.48 14.37 14.37 0.0M
2024-10-17 14.37 14.42 14.32 14.39 0.1M
2024-10-16 14.42 14.51 14.42 14.51 0.0M
2024-10-15 14.13 14.31 14.05 14.31 0.0M
2024-10-14 14.76 14.76 14.57 14.57 0.0M
2024-10-11 14.17 14.24 14.14 14.14 0.0M
2024-10-10 14.01 14.07 13.98 14.05 0.0M
2024-10-09 14.30 14.30 14.16 14.17 0.1M
2024-10-08 14.36 14.36 14.30 14.30 0.1M
2024-10-07 14.55 14.55 14.48 14.49 0.0M
2024-10-04 14.50 14.66 14.50 14.66 0.0M
2024-10-03 14.90 14.90 14.49 14.64 0.0M
2024-10-02 15.15 15.17 15.15 15.17 0.0M
2024-10-01 15.19 15.22 15.16 15.17 0.0M
2024-09-30 15.10 15.16 15.05 15.05 0.1M
2024-09-27 15.16 15.16 15.16 15.16 0.1M
2024-09-26 15.13 15.13 15.10 15.11 0.0M
2024-09-25 15.19 15.20 15.08 15.08 0.0M
2024-09-24 15.27 15.40 15.27 15.30 0.0M
2024-09-23 15.22 15.27 15.22 15.22 0.0M
2024-09-20 15.09 15.16 15.09 15.16 0.0M
2024-09-19 15.01 15.11 15.01 15.11 0.1M
2024-09-18 14.95 15.06 14.89 14.98 0.0M
2024-09-17 14.97 15.18 14.97 14.99 0.1M
2024-09-16 15.05 15.11 14.99 15.07 0.2M
2024-09-13 14.80 15.28 14.76 15.28 0.2M
2024-09-12 14.69 14.70 14.68 14.68 0.0M
2024-09-11 14.33 14.66 14.33 14.66 0.0M
2024-09-10 14.39 14.39 14.37 14.39 0.0M
2024-09-09 14.22 14.31 14.22 14.31 0.0M
2024-09-06 14.30 14.30 14.08 14.15 0.0M
2024-09-05 14.39 14.39 14.26 14.33 0.0M
2024-09-04 14.10 14.32 14.10 14.31 0.0M
2024-09-03 13.70 13.75 13.60 13.72 0.9M
2024-08-30 13.88 14.09 13.88 14.06 1.5M
2024-08-29 14.04 14.04 14.04 14.04 0.0M
2024-08-28 14.13 14.21 14.05 14.21 0.1M
2024-08-27 13.86 14.24 13.86 14.24 0.0M
2024-08-26 13.74 13.87 13.72 13.87 0.0M
2024-08-23 13.30 13.66 13.30 13.65 0.0M
2024-08-22 13.16 13.25 13.16 13.25 0.0M
2024-08-21 13.15 13.24 13.15 13.24 0.1M
2024-08-20 13.08 13.11 13.08 13.10 0.1M
2024-08-19 12.98 13.07 12.98 13.07 0.0M
2024-08-16 12.90 12.90 12.80 12.90 0.0M
2024-08-15 12.70 12.97 12.70 12.86 0.1M
2024-08-14 12.70 12.70 12.70 12.70 0.0M
2024-08-13 11.43 12.72 11.43 12.68 0.1M
2024-08-12 12.30 12.73 12.30 12.72 0.0M
2024-08-09 12.73 12.73 12.72 12.72 0.0M
2024-08-08 12.61 12.77 12.61 12.77 0.1M
2024-08-07 13.01 13.01 12.91 12.91 0.0M
2024-08-06 12.40 12.90 12.40 12.86 0.1M
2024-08-05 12.66 12.66 12.30 12.55 0.0M
2024-08-02 12.75 12.75 12.68 12.72 0.1M
2024-08-01 12.95 12.95 12.94 12.94 0.0M
2024-07-31 13.06 13.16 12.98 12.98 0.1M
2024-07-30 12.98 13.11 12.98 13.11 0.0M
2024-07-29 13.09 13.09 12.98 12.98 0.0M
2024-07-26 13.06 13.06 13.06 13.06 0.1M
2024-07-25 13.02 13.02 13.02 13.02 0.0M
2024-07-24 13.14 13.24 13.14 13.14 0.0M
2024-07-23 13.09 13.09 13.09 13.09 0.0M
2024-07-22 12.95 12.95 12.95 12.95 0.0M
2024-07-19 12.80 12.82 12.79 12.79 0.0M
2024-07-18 13.01 13.01 12.78 12.78 0.1M
2024-07-17 12.84 13.07 12.84 13.03 0.0M
2024-07-16 12.84 12.92 12.84 12.91 0.0M
2024-07-15 12.97 13.00 12.93 12.95 0.0M
2024-07-12 12.77 12.90 12.76 12.86 0.1M
2024-07-11 12.74 12.74 12.68 12.73 0.1M
2024-07-10 12.39 12.45 12.36 12.45 0.0M
2024-07-09 12.45 12.45 12.35 12.41 0.0M
2024-07-08 12.36 12.51 12.29 12.51 0.0M
2024-07-05 12.44 12.60 12.44 12.49 0.0M
2024-07-03 12.53 12.54 12.53 12.54 0.0M
2024-07-02 12.35 12.40 12.34 12.40 0.2M
2024-07-01 11.96 12.33 11.96 12.33 0.0M
2024-06-28 12.25 12.29 12.25 12.26 0.4M
2024-06-27 11.95 12.09 11.95 12.08 0.4M
2024-06-26 11.99 12.03 11.89 11.90 0.0M
2024-06-25 12.16 12.21 12.16 12.21 0.0M
2024-06-24 12.03 12.30 12.03 12.30 0.1M
2024-06-21 12.00 12.00 11.93 11.93 0.1M
2024-06-20 11.48 12.05 11.48 12.02 0.0M
2024-06-18 12.05 12.07 11.99 12.00 0.1M
2024-06-17 12.08 12.08 12.00 12.02 0.0M
2024-06-14 12.19 12.19 12.06 12.17 0.0M
2024-06-13 12.23 12.36 12.23 12.24 0.0M
2024-06-12 12.31 12.47 12.26 12.26 0.0M
2024-06-11 12.25 12.25 12.17 12.23 0.1M
2024-06-10 12.36 12.41 12.36 12.37 0.1M
2024-06-07 12.67 12.67 12.42 12.42 0.0M
2024-06-06 12.96 12.96 12.93 12.93 0.3M
2024-06-04 12.71 12.73 12.68 12.73 0.0M
2024-06-03 13.32 13.32 12.76 12.76 0.1M
2024-05-31 12.55 12.68 12.51 12.65 0.1M
2024-05-30 12.41 12.43 12.41 12.43 0.0M
2024-05-29 12.41 12.41 12.24 12.24 0.0M
2024-05-28 12.64 12.65 12.56 12.57 0.0M
2024-05-24 12.80 12.84 12.80 12.84 0.0M
2024-05-23 12.91 12.91 12.74 12.74 0.0M
2024-05-22 12.85 12.95 12.83 12.95 0.1M
2024-05-21 12.84 12.86 12.81 12.82 0.0M
2024-05-20 13.19 13.19 13.05 13.10 0.0M
2024-05-17 12.95 12.95 12.85 12.89 0.1M
2024-05-16 12.98 13.02 12.96 13.02 0.1M
2024-05-15 12.85 13.10 12.85 13.10 0.0M
2024-05-14 12.85 12.87 12.80 12.84 0.0M
2024-05-13 12.93 12.99 12.87 12.87 0.1M
2024-05-10 12.98 12.98 12.98 12.98 0.0M
2024-05-09 12.83 13.03 12.82 13.03 0.1M
2024-05-08 12.75 12.75 12.72 12.72 0.1M
2024-05-07 13.07 13.09 12.93 12.93 0.1M
2024-05-06 13.08 13.14 13.01 13.14 0.0M
2024-05-03 13.20 13.20 13.06 13.06 0.0M
2024-05-02 12.90 13.16 12.90 13.13 0.1M
2024-05-01 11.96 12.70 11.96 12.68 0.0M
2024-04-30 12.66 12.70 12.64 12.70 0.0M
2024-04-29 13.00 13.00 12.81 12.86 0.0M
2024-04-26 12.88 12.88 12.88 12.88 0.0M
2024-04-25 12.70 12.84 12.65 12.84 0.0M
2024-04-24 12.97 12.98 12.91 12.94 0.0M
2024-04-23 13.11 13.20 13.11 13.20 0.0M
2024-04-22 12.98 13.10 12.98 13.10 0.0M
2024-04-19 12.91 12.91 12.80 12.80 0.0M
2024-04-18 12.65 12.83 12.65 12.82 0.1M
2024-04-17 12.70 12.70 12.65 12.70 0.1M
2024-04-16 12.65 12.73 12.65 12.70 0.0M
2024-04-15 13.02 13.11 12.75 12.75 0.0M
2024-04-12 13.02 13.02 12.89 12.91 0.0M
2024-04-11 13.32 13.32 13.25 13.25 0.0M
2024-04-10 13.63 13.63 13.35 13.35 0.1M
2024-04-09 13.56 14.00 13.56 14.00 0.1M
2024-04-08 13.28 13.61 13.28 13.61 0.0M
2024-04-05 13.24 13.43 13.24 13.42 0.0M
2024-04-04 13.42 13.50 13.38 13.38 0.1M
2024-04-03 13.49 13.49 13.33 13.33 0.0M
2024-04-02 13.46 13.53 13.46 13.49 0.1M
2024-04-01 13.43 13.60 13.05 13.55 0.1M
2024-03-28 13.65 13.65 13.61 13.65 0.1M
2024-03-27 13.48 13.59 13.48 13.52 0.1M
2024-03-26 13.59 13.59 13.59 13.59 0.0M
2024-03-25 13.54 13.57 13.54 13.55 0.1M
2024-03-22 13.55 13.55 13.54 13.54 0.1M
2024-03-21 13.66 13.81 13.66 13.81 0.1M
2024-03-20 13.28 13.66 13.28 13.66 0.1M
2024-03-19 13.37 13.38 13.28 13.28 0.0M
2024-03-18 13.22 13.34 13.21 13.34 0.1M
2024-03-15 13.07 13.07 13.07 13.07 0.0M
2024-03-14 13.17 13.17 13.08 13.08 0.0M
2024-03-13 13.30 13.30 13.20 13.22 0.1M
2024-03-12 13.34 13.34 13.24 13.24 0.0M
2024-03-11 13.44 13.46 13.44 13.46 0.0M
2024-03-08 13.66 13.69 13.56 13.58 0.0M
2024-03-07 13.44 13.60 13.44 13.55 0.0M
2024-03-06 13.50 13.50 13.35 13.35 0.0M
2024-03-05 13.57 13.57 13.39 13.39 0.0M
2024-03-04 13.44 13.45 13.44 13.45 0.0M
2024-03-01 13.25 13.52 13.15 13.52 0.1M
2024-02-29 14.21 14.21 13.17 13.17 0.1M
2024-02-28 13.47 13.48 13.47 13.48 0.1M
2024-02-27 13.57 13.57 13.45 13.53 0.0M
2024-02-26 13.64 13.78 13.50 13.50 0.0M
2024-02-23 13.77 13.82 13.67 13.82 0.1M
2024-02-22 13.76 13.76 13.67 13.68 0.1M
2024-02-21 13.68 13.84 13.68 13.82 0.1M
2024-02-20 13.75 13.75 13.57 13.70 0.1M
2024-02-16 13.71 13.79 13.71 13.74 0.1M
2024-02-15 13.71 13.71 13.71 13.71 0.1M
2024-02-14 13.41 13.46 13.36 13.46 0.1M
2024-02-13 13.20 13.26 13.13 13.20 0.1M
2024-02-12 13.52 13.64 13.52 13.64 0.0M
2024-02-09 13.60 13.60 13.51 13.51 0.0M
2024-02-08 13.46 13.55 13.40 13.53 0.0M
2024-02-07 13.34 13.59 13.34 13.59 0.0M
2024-02-06 13.38 13.38 13.35 13.35 0.0M
2024-02-05 13.34 13.35 13.25 13.25 0.0M
2024-02-02 13.69 13.69 13.53 13.63 0.0M
2024-02-01 13.61 13.80 13.61 13.80 0.0M
2024-01-31 13.91 13.96 13.62 13.62 0.0M
2024-01-30 13.87 13.92 13.83 13.88 0.0M
2024-01-29 13.50 13.97 13.50 13.97 0.2M
2024-01-26 13.60 13.76 13.60 13.76 0.1M
2024-01-25 13.79 13.80 13.60 13.61 0.1M
2024-01-24 14.08 14.08 13.78 13.79 0.0M
2024-01-23 14.03 14.04 13.98 13.98 0.0M
2024-01-22 14.00 14.50 13.86 13.95 0.0M
2024-01-19 13.76 14.00 13.73 14.00 0.0M
2024-01-18 13.84 13.90 13.71 13.75 0.1M
2024-01-17 14.26 14.26 13.68 13.68 0.1M
2024-01-16 14.00 14.00 13.82 13.93 0.0M
2024-01-12 14.09 14.21 13.95 13.95 0.1M
2024-01-11 13.95 14.01 13.84 14.01 0.0M
2024-01-10 14.09 14.09 13.98 14.06 0.0M
2024-01-09 14.25 14.25 14.21 14.21 0.0M
2024-01-08 14.17 14.33 14.14 14.33 0.1M
2024-01-05 14.14 14.18 14.12 14.17 0.0M
2024-01-04 14.09 14.09 14.09 14.09 0.0M
2024-01-03 13.86 13.95 13.85 13.95 0.0M
2024-01-02 13.99 14.06 13.99 14.06 0.0M