Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Real Estate Split Corp (RS.PR.A)
Real Estate Split Corp (RS.PR.A) Historical

RS.PR.A Real Estate Split Corp

9.96

0.03 (0.30%)

Jul 26 2024 - Closed

Delayed by 15 minutes

RS.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	9.93	0.00	0.00%	9.93	9.93	9.93	0
Jul 25 2024	9.93	0.01	0.10%	9.94	9.95	9.90	19,100
Jul 24 2024	9.92	0.00	0.00%	9.90	9.94	9.90	3,000
Jul 23 2024	9.92	0.01	0.10%	9.93	9.93	9.88	2,882
Jul 22 2024	9.91	0.01	0.10%	9.89	9.92	9.88	23,500
Jul 19 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Jul 18 2024	9.90	0.02	0.20%	9.89	9.92	9.88	14,300
Jul 17 2024	9.88	-0.03	-0.30%	9.89	9.91	9.87	9,071
Jul 16 2024	9.91	0.02	0.20%	9.90	9.91	9.90	3,200
Jul 15 2024	9.89	-0.02	-0.20%	9.87	9.90	9.87	2,500
Jul 12 2024	9.91	0.02	0.20%	9.86	9.91	9.86	1,000
Jul 11 2024	9.89	-0.01	-0.10%	9.89	9.89	9.86	14,100
Jul 10 2024	9.90	0.01	0.10%	9.90	9.90	9.87	3,200
Jul 09 2024	9.89	0.03	0.30%	9.88	9.89	9.85	3,000
Jul 08 2024	9.86	0.01	0.10%	9.83	9.87	9.83	22,400
Jul 05 2024	9.85	0.01	0.10%	9.86	9.88	9.84	1,700
Jul 04 2024	9.84	-0.01	-0.10%	9.84	9.86	9.83	900
Jul 03 2024	9.85	0.00	0.00%	9.88	9.88	9.84	3,900
Jul 02 2024	9.85	0.00	0.00%	9.82	9.88	9.82	2,100
Jun 28 2024	9.85	-0.08	-0.81%	9.85	9.87	9.83	5,600
Jun 27 2024	9.93	0.06	0.61%	9.89	9.93	9.89	9,014
Jun 26 2024	9.87	0.02	0.20%	9.85	9.88	9.85	1,606
Jun 25 2024	9.85	0.02	0.20%	9.81	9.86	9.81	7,660
Jun 24 2024	9.83	0.02	0.20%	9.82	9.85	9.82	2,075
Jun 21 2024	9.81	-0.01	-0.10%	9.83	9.84	9.80	6,100
Jun 20 2024	9.82	-0.01	-0.10%	9.83	9.87	9.82	1,668
Jun 19 2024	9.83	-0.03	-0.30%	9.87	9.87	9.83	5,200
Jun 18 2024	9.86	-0.01	-0.10%	9.86	9.89	9.86	12,900
Jun 17 2024	9.87	0.02	0.20%	9.86	9.87	9.86	1,400
Jun 14 2024	9.85	-0.03	-0.30%	9.91	9.91	9.83	11,300
Jun 13 2024	9.88	-0.01	-0.10%	9.88	9.89	9.87	3,500
Jun 12 2024	9.89	0.00	0.00%	9.91	9.92	9.88	4,600
Jun 11 2024	9.89	-0.01	-0.10%	9.90	9.94	9.88	30,700
Jun 10 2024	9.90	-0.02	-0.20%	9.90	9.92	9.88	9,200
Jun 07 2024	9.92	0.00	0.00%	9.92	9.92	9.90	2,400
Jun 06 2024	9.92	0.01	0.10%	9.89	9.92	9.89	1,100
Jun 05 2024	9.91	0.00	0.00%	9.90	9.91	9.87	12,200
Jun 04 2024	9.91	0.00	0.00%	9.95	9.95	9.91	3,600
Jun 03 2024	9.91	0.02	0.20%	9.90	9.93	9.89	19,700
May 31 2024	9.89	-0.02	-0.20%	9.94	9.94	9.89	4,100
May 30 2024	9.91	0.07	0.71%	9.90	9.94	9.89	11,934
May 29 2024	9.84	-0.06	-0.61%	9.92	9.92	9.84	6,500
May 28 2024	9.90	-0.04	-0.40%	9.97	9.97	9.90	1,500
May 27 2024	9.94	-0.04	-0.40%	9.91	9.96	9.91	2,481
May 24 2024	9.98	0.03	0.30%	9.98	9.98	9.93	13,900
May 23 2024	9.95	0.05	0.51%	9.87	10.00	9.87	66,100
May 22 2024	9.90	0.05	0.51%	9.85	9.93	9.83	20,300
May 21 2024	9.85	0.00	0.00%	9.89	9.89	9.84	11,500
May 17 2024	9.85	0.05	0.51%	9.82	9.90	9.82	22,075
May 16 2024	9.80	0.01	0.10%	9.81	9.81	9.80	800
May 15 2024	9.79	0.00	0.00%	9.80	9.80	9.79	1,600
May 14 2024	9.79	-0.02	-0.20%	9.80	9.84	9.79	3,725
May 13 2024	9.81	0.01	0.10%	9.81	9.81	9.81	154
May 10 2024	9.80	-0.02	-0.20%	9.80	9.80	9.79	400
May 09 2024	9.82	0.05	0.51%	9.77	9.82	9.77	1,760
May 08 2024	9.77	-0.01	-0.10%	9.78	9.80	9.77	18,800
May 07 2024	9.78	0.02	0.20%	9.76	9.79	9.76	4,800
May 06 2024	9.76	-0.03	-0.31%	9.76	9.80	9.76	1,900
May 03 2024	9.79	0.00	0.00%	9.79	9.79	9.79	0
May 02 2024	9.79	0.03	0.31%	9.78	9.79	9.77	1,500
May 01 2024	9.76	0.01	0.10%	9.75	9.77	9.75	4,500
Apr 30 2024	9.75	0.01	0.10%	9.75	9.75	9.75	40,700
Apr 29 2024	9.74	0.01	0.10%	9.74	9.75	9.74	3,800

Real Estate Split

Umbra Applied Technologies (PK)

International Seaways

HIVE Digital Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions