Australia markets closed

Rivalry Corp. (RVLY.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.8800+0.0300 (+3.53%)
At close: 09:30AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.88000.88000.88000.88000.8800500
26 Apr 20240.88000.88000.85000.85000.85003,000
25 Apr 20240.90000.90000.90000.90000.90004,500
24 Apr 20240.87000.87000.87000.87000.8700500
23 Apr 20240.90000.90000.90000.90000.9000500
22 Apr 20240.92000.92000.87000.87000.87007,000
19 Apr 20240.92000.92000.92000.92000.9200500
18 Apr 20240.92000.92000.90000.90000.90001,000
17 Apr 20240.93000.93000.93000.93000.9300500
16 Apr 20240.93000.93000.93000.93000.9300500
15 Apr 20240.94000.94000.94000.94000.9400500
12 Apr 20240.99000.99000.89000.90000.900016,000
11 Apr 20240.95000.95000.95000.95000.9500-
10 Apr 20240.99000.99000.95000.95000.95004,500
09 Apr 20240.99000.99000.90000.91000.910012,300
08 Apr 20240.99000.99000.95000.95000.95007,000
05 Apr 20240.95000.99000.95000.96000.960021,300
04 Apr 20241.00001.00000.96000.96000.96001,100
03 Apr 20240.96000.96000.96000.96000.9600-
02 Apr 20240.96000.96000.96000.96000.96001,000
01 Apr 20240.94000.94000.93000.93000.93004,600
28 Mar 20240.96000.96000.96000.96000.96001,000
27 Mar 20241.00001.00001.00001.00001.0000500
26 Mar 20241.00001.00001.00001.00001.0000500
25 Mar 20240.96000.96000.96000.96000.9600-
22 Mar 20240.96000.96000.94000.96000.96007,500
21 Mar 20240.97000.97000.95000.95000.950010,100
20 Mar 20240.95000.95000.95000.95000.9500500
19 Mar 20240.96000.96000.96000.96000.9600500
18 Mar 20240.98000.98000.95000.96000.960022,800
15 Mar 20240.97000.97000.97000.97000.9700-
14 Mar 20240.97000.97000.97000.97000.97003,000
13 Mar 20240.99000.99000.96000.97000.970027,400
12 Mar 20241.02001.02000.93000.97000.970026,800
11 Mar 20241.00001.03000.98001.01001.010017,600
08 Mar 20241.00001.01001.00001.00001.00002,100
07 Mar 20241.05001.05001.02001.04001.04004,200
06 Mar 20241.04001.04001.02001.02001.02002,000
05 Mar 20241.07001.07001.05001.05001.0500700
04 Mar 20241.08001.08001.07001.07001.070010,800
01 Mar 20241.11001.11001.09001.09001.09001,900
29 Feb 20241.11001.11001.09001.09001.090025,100
28 Feb 20241.09001.15001.09001.13001.130054,300
27 Feb 20241.05001.07000.95001.07001.070091,000
26 Feb 20241.03001.03001.03001.03001.0300-
23 Feb 20241.05001.06001.03001.03001.03001,600
22 Feb 20241.05001.05001.05001.05001.0500100
21 Feb 20241.05001.06001.03001.05001.05005,800
20 Feb 20241.05001.05001.05001.05001.0500100
16 Feb 20241.05001.06001.05001.05001.0500800
15 Feb 20241.06001.06001.06001.06001.0600700
14 Feb 20241.06001.07001.04001.05001.050012,000
13 Feb 20241.09001.09001.05001.05001.05002,700
12 Feb 20241.08001.09001.08001.09001.09007,000
09 Feb 20241.05001.07001.05001.07001.07004,100
08 Feb 20241.08001.08001.05001.07001.07003,000
07 Feb 20241.10001.10001.05001.05001.050011,200
06 Feb 20241.08001.10001.08001.08001.0800300
05 Feb 20241.10001.10001.08001.08001.080031,700
02 Feb 20241.09001.09001.06001.06001.06002,000
01 Feb 20241.08001.09001.08001.09001.0900200
31 Jan 20241.12001.12001.08001.08001.080023,200
30 Jan 20241.05001.15001.05001.11001.110034,900
29 Jan 20241.05001.05001.05001.05001.0500300
26 Jan 20241.06001.06001.05001.05001.05003,700
25 Jan 20241.05001.05001.05001.05001.0500100
24 Jan 20241.04001.04001.04001.04001.0400100
23 Jan 20241.05001.05001.04001.04001.04007,000
22 Jan 20241.04001.04001.04001.04001.0400400
19 Jan 20241.09001.09001.03001.06001.060061,000
18 Jan 20241.06001.10001.06001.09001.09004,200
17 Jan 20241.06001.06001.03001.06001.06004,600
16 Jan 20241.05001.07001.04001.05001.0500800
15 Jan 20241.10001.10001.02001.04001.040012,700
12 Jan 20241.10001.10001.08001.08001.08006,100
11 Jan 20241.11001.11001.08001.08001.080023,100
10 Jan 20241.08001.11001.08001.11001.110023,400
09 Jan 20241.10001.15001.10001.10001.10009,000
08 Jan 20241.10001.10001.08001.10001.100020,800
05 Jan 20241.10001.10001.08001.10001.10001,000
04 Jan 20241.10001.10001.10001.10001.1000100
03 Jan 20241.08001.08001.07001.08001.080022,200
02 Jan 20241.08001.10001.06001.06001.060017,900
29 Dec 20231.07001.07001.04001.06001.060030,100
28 Dec 20231.05001.07001.04001.05001.050025,500
27 Dec 20231.04001.05001.03001.03001.0300700
22 Dec 20231.02001.05001.02001.05001.05006,700
21 Dec 20231.00001.01000.99001.00001.000025,100
20 Dec 20231.02001.02001.01001.01001.01001,800
19 Dec 20231.01001.03001.01001.03001.03002,100
18 Dec 20230.98001.01000.97000.97000.97006,100
15 Dec 20231.01001.01000.97000.99000.99001,700
14 Dec 20231.02001.02000.99001.00001.00007,700
13 Dec 20231.00001.00001.00001.00001.00002,100
12 Dec 20231.00001.00001.00001.00001.0000700
11 Dec 20231.03001.03000.97000.98000.980020,600
08 Dec 20231.12001.12000.97001.03001.030023,500
07 Dec 20231.21001.23001.10001.13001.130015,500
06 Dec 20231.13001.15001.13001.15001.15006,400
05 Dec 20231.15001.16001.10001.10001.100010,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...