RIOCF | Riocan REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Riocan REIT (RIOCF)

OTC

$14.51+$0.09 (+0.59%)

Price as of Oct 02, 2026

N/A
Market Cap
12.02%
1-Year Change
REIT - Retail
Industry

1 Month
-2.07%

Low Price$14.35

High Price$15.09
3 Months
-8.27%

Low Price$14.35

High Price$16.20
1 Year
+12.02%

Low Price$12.43

High Price$16.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	14.59	14.59	14.50	14.51	+0.59%	43,413
10/01/2026	14.57	14.57	14.31	14.42	-0.89%	4,093
09/30/2026	14.69	14.69	14.53	14.55	-0.48%	35,140
09/29/2026	14.68	14.68	14.54	14.62	-0.01%	1,801,075
09/29/2026	$0.07 Dividend
09/28/2026	14.66	14.67	14.62	14.62	+1.24%	17,981
09/25/2026	14.46	14.46	14.30	14.44	+0.66%	8,910
09/24/2026	14.56	14.56	14.34	14.35	-2.47%	3,290
09/23/2026	14.60	14.71	14.60	14.71	0.00%	8,863
09/22/2026	14.67	14.73	14.67	14.71	+0.48%	2,502,198
09/21/2026	14.67	14.67	14.55	14.64	+0.42%	386,587
09/18/2026	14.60	14.60	14.58	14.58	-0.35%	270,832
09/17/2026	14.73	14.73	14.62	14.63	+0.41%	2,780
09/16/2026	14.64	14.64	14.51	14.57	+0.21%	13,537
09/15/2026	14.90	14.90	14.54	14.54	-1.88%	76,227
09/14/2026	14.81	14.82	14.75	14.82	+0.07%	9,639
09/11/2026	14.90	14.90	14.81	14.81	-1.46%	207,616
09/10/2026	14.72	15.08	14.72	15.03	-0.42%	131,755
09/09/2026	15.10	15.10	15.09	15.09	+0.41%	96,120
09/08/2026	15.06	15.06	14.96	15.03	+0.21%	366,686
09/04/2026	14.87	15.01	14.83	15.00	+0.40%	172,789
09/03/2026	14.94	14.94	14.94	14.94	+0.87%	11,730
09/02/2026	14.84	14.84	14.72	14.81	+1.29%	193,660
09/01/2026	14.74	14.74	14.62	14.62	-1.48%	40,992
08/31/2026	14.85	14.85	14.84	14.84	-0.20%	2,082,628
08/31/2026	$0.07 Dividend
08/28/2026	15.15	15.15	14.85	14.87	-0.96%	17,837
08/27/2026	15.12	15.12	14.99	15.02	+0.10%	82,472
08/26/2026	15.39	15.39	15.00	15.00	-1.30%	4,430
08/25/2026	15.55	15.55	15.19	15.20	-0.45%	10,654
08/24/2026	15.17	15.27	15.17	15.27	+0.52%	1,823,592
08/21/2026	15.59	15.59	15.19	15.19	-1.48%	282,140
08/20/2026	15.47	15.47	15.42	15.42	+0.32%	46,255
08/19/2026	15.36	15.37	15.36	15.37	-0.06%	59,258
08/18/2026	15.38	15.38	15.38	15.38	+0.52%	20,338
08/17/2026	15.46	15.46	15.30	15.30	-0.77%	19,504
08/14/2026	15.48	15.48	15.42	15.42	+0.06%	22,737
08/13/2026	15.37	15.41	15.37	15.41	+0.83%	63,128
08/12/2026	15.26	15.30	15.26	15.28	-0.37%	41,483
08/11/2026	15.29	15.34	15.29	15.34	+0.51%	378,353
08/10/2026	15.26	15.26	15.26	15.26	-0.77%	421,998
08/07/2026	15.41	15.45	15.37	15.38	+1.24%	120,093
08/06/2026	15.43	15.43	15.19	15.19	-1.48%	87,967
08/05/2026	15.38	15.42	15.35	15.42	-0.02%	37,945
08/04/2026	15.55	15.55	15.34	15.42	-1.25%	133,317
08/04/2026	$0.28 Earnings
08/03/2026	15.61	15.61	15.61	15.61	-0.69%	401
07/31/2026	15.73	15.73	15.66	15.72	-0.13%	2,365,737
07/31/2026	$0.07 Dividend
07/30/2026	14.16	15.80	14.16	15.74	-0.62%	5,052
07/29/2026	15.79	15.84	15.74	15.84	+0.44%	7,343
07/27/2026	15.86	15.86	15.77	15.77	-0.06%	12,771
07/24/2026	15.78	15.78	15.77	15.78	+0.44%	1,390,260
07/23/2026	15.99	15.99	15.71	15.71	-2.03%	62,952
07/22/2026	16.09	16.09	16.04	16.04	+0.31%	60,648
07/21/2026	16.01	16.06	15.99	15.99	-1.28%	3,912
07/17/2026	16.17	16.20	16.17	16.20	+0.80%	44,868
07/16/2026	15.91	16.07	15.91	16.07	+1.48%	13,592
07/15/2026	15.87	15.93	15.84	15.84	-0.11%	66,656
07/14/2026	15.85	15.85	15.85	15.85	+0.31%	20,217
07/13/2026	15.75	15.80	15.75	15.80	+0.99%	22,496
07/10/2026	15.67	15.68	15.65	15.65	-0.67%	79,792
07/09/2026	15.84	15.84	15.75	15.75	-1.36%	73,059
07/08/2026	15.88	15.97	15.88	15.97	+0.09%	5,050
07/07/2026	15.91	15.96	15.91	15.96	+0.91%	34,001
07/06/2026	15.74	15.81	15.74	15.81	0.00%	221,393
07/02/2026	15.79	15.87	15.79	15.81	+0.82%	134,113
07/01/2026	15.69	15.69	15.69	15.69	-1.11%	631
06/30/2026	15.86	15.86	15.86	15.86	+1.43%	932,332
06/30/2026	$0.07 Dividend
06/24/2026	15.60	15.66	15.59	15.64	0.00%	11,327
06/23/2026	15.81	15.81	15.64	15.64	-0.25%	388,103
06/22/2026	15.69	15.69	15.68	15.68	-0.92%	322,722
06/18/2026	15.73	15.82	15.73	15.82	-1.40%	7,740
06/17/2026	16.01	16.05	16.01	16.05	+0.04%	11,436
06/16/2026	16.01	16.14	16.01	16.04	+0.37%	15,218
06/15/2026	16.13	16.16	15.98	15.98	-1.69%	25,870
06/12/2026	16.09	16.26	16.09	16.26	+1.85%	3,000
06/11/2026	15.86	15.96	15.86	15.96	+0.02%	5,285
06/10/2026	16.02	16.02	15.96	15.96	-0.33%	5,820
06/09/2026	15.94	16.06	15.94	16.01	+1.42%	15,347
06/08/2026	15.93	15.93	15.76	15.79	-0.73%	1,813
06/05/2026	15.76	15.93	15.76	15.90	+1.76%	6,696
06/04/2026	13.37	15.63	13.37	15.63	+0.13%	5,405
06/03/2026	15.65	15.69	15.61	15.61	-0.92%	11,676
06/02/2026	15.76	15.76	15.73	15.75	+1.00%	15,448
06/01/2026	15.59	15.60	15.59	15.60	-0.69%	21,048
05/29/2026	15.70	15.71	15.70	15.71	-0.31%	6,133
05/29/2026	$0.07 Dividend
05/28/2026	15.71	15.76	15.71	15.76	+0.56%	14,421
05/27/2026	15.63	15.69	15.57	15.67	+0.82%	3,416
05/26/2026	15.31	15.56	15.31	15.54	-0.56%	46,608
05/22/2026	14.80	15.63	14.79	15.63	+0.38%	27,240
05/21/2026	15.45	15.62	15.45	15.57	+2.91%	25,263
05/19/2026	15.43	15.43	15.13	15.13	-1.09%	14,891
05/18/2026	15.57	15.57	15.22	15.30	+1.10%	15,232
05/15/2026	15.15	15.15	15.05	15.13	-1.02%	764
05/14/2026	15.17	15.34	15.17	15.29	+0.97%	1,676
05/13/2026	15.15	15.47	15.14	15.14	-2.03%	18,464
05/12/2026	15.53	15.57	15.44	15.45	-0.82%	15,566