ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RS.PR.A Real Estate Split Corp

9.79
-0.04 (-0.41%)
Feb 27 2024 - Closed
Delayed by 15 minutes

RS.PR.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 9.79 -0.04 -0.41% 9.82 9.82 9.78 4,400
Feb 26 2024 9.83 -0.01 -0.10% 9.84 9.84 9.80 1,500
Feb 23 2024 9.84 0.00 0.00% 9.87 9.87 9.78 35,490
Feb 22 2024 9.84 0.00 0.00% 9.84 9.87 9.81 6,416
Feb 21 2024 9.84 -0.01 -0.10% 9.85 9.85 9.83 6,150
Feb 20 2024 9.85 0.00 0.00% 9.80 9.85 9.80 6,183
Feb 16 2024 9.85 0.06 0.61% 9.76 9.85 9.76 13,300
Feb 15 2024 9.79 0.04 0.41% 9.77 9.79 9.75 2,900
Feb 14 2024 9.75 0.04 0.41% 9.75 9.77 9.75 3,600
Feb 13 2024 9.71 -0.06 -0.61% 9.76 9.76 9.71 2,177
Feb 12 2024 9.77 0.06 0.62% 9.75 9.77 9.75 700
Feb 09 2024 9.71 -0.04 -0.41% 9.70 9.75 9.70 5,800
Feb 08 2024 9.75 0.05 0.52% 9.75 9.75 9.74 700
Feb 07 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0
Feb 06 2024 9.70 0.00 0.00% 9.71 9.71 9.70 1,200
Feb 05 2024 9.70 0.04 0.41% 9.70 9.70 9.67 5,600
Feb 02 2024 9.66 -0.04 -0.41% 9.70 9.70 9.66 4,600
Feb 01 2024 9.70 0.03 0.31% 9.65 9.70 9.65 4,900
Jan 31 2024 9.67 -0.03 -0.31% 9.70 9.70 9.65 5,000
Jan 30 2024 9.70 0.03 0.31% 9.67 9.72 9.67 19,800
Jan 29 2024 9.67 0.01 0.10% 9.67 9.67 9.66 1,900
Jan 26 2024 9.66 0.04 0.42% 9.62 9.67 9.62 10,400
Jan 25 2024 9.62 0.00 0.00% 9.62 9.62 9.62 1,100
Jan 24 2024 9.62 -0.01 -0.10% 9.64 9.64 9.62 4,400
Jan 23 2024 9.63 0.01 0.10% 9.62 9.63 9.60 5,600
Jan 22 2024 9.62 0.00 0.00% 9.63 9.63 9.62 46,200
Jan 19 2024 9.62 -0.01 -0.10% 9.63 9.64 9.62 37,079
Jan 18 2024 9.63 0.01 0.10% 9.63 9.63 9.60 25,518
Jan 17 2024 9.62 0.02 0.21% 9.60 9.64 9.60 8,300
Jan 16 2024 9.60 0.00 0.00% 9.61 9.63 9.58 37,519
Jan 15 2024 9.60 -0.01 -0.10% 9.59 9.65 9.58 15,368
Jan 12 2024 9.61 0.01 0.10% 9.61 9.61 9.60 12,398
Jan 11 2024 9.60 0.00 0.00% 9.60 9.60 9.60 12,630
Jan 10 2024 9.60 0.00 0.00% 9.61 9.61 9.60 2,600
Jan 09 2024 9.60 0.00 0.00% 9.60 9.60 9.60 425
Jan 08 2024 9.60 -0.02 -0.21% 9.63 9.63 9.60 22,300
Jan 05 2024 9.62 -0.01 -0.10% 9.63 9.63 9.62 500
Jan 04 2024 9.63 -0.01 -0.10% 9.65 9.65 9.62 10,300
Jan 03 2024 9.64 0.03 0.31% 9.65 9.65 9.64 2,100
Jan 02 2024 9.61 -0.04 -0.41% 9.61 9.61 9.61 1,000
Dec 29 2023 9.65 -0.06 -0.62% 9.65 9.65 9.65 22,135
Dec 28 2023 9.71 0.00 0.00% 9.71 9.71 9.71 30,050
Dec 27 2023 9.71 -0.04 -0.41% 9.71 9.71 9.71 400
Dec 22 2023 9.75 0.07 0.72% 9.68 9.75 9.68 7,125
Dec 21 2023 9.68 0.01 0.10% 9.71 9.72 9.67 5,400
Dec 20 2023 9.67 -0.01 -0.10% 9.68 9.68 9.67 8,115
Dec 19 2023 9.68 -0.04 -0.41% 9.72 9.72 9.68 3,600
Dec 18 2023 9.72 -0.04 -0.41% 9.66 9.72 9.65 3,600
Dec 15 2023 9.76 0.06 0.62% 9.70 9.76 9.68 12,800
Dec 14 2023 9.70 -0.03 -0.31% 9.74 9.74 9.70 1,500
Dec 13 2023 9.73 0.00 0.00% 9.73 9.73 9.73 0
Dec 12 2023 9.73 0.09 0.93% 9.72 9.73 9.72 8,100
Dec 11 2023 9.64 -0.04 -0.41% 9.68 9.68 9.64 2,600
Dec 08 2023 9.68 0.00 0.00% 9.68 9.68 9.68 1,000
Dec 07 2023 9.68 0.01 0.10% 9.72 9.75 9.67 7,500
Dec 06 2023 9.67 -0.02 -0.21% 9.72 9.72 9.67 2,750
Dec 05 2023 9.69 0.07 0.73% 9.67 9.69 9.67 9,800
Dec 04 2023 9.62 0.00 0.00% 9.62 9.62 9.62 2,400
Dec 01 2023 9.62 0.00 0.00% 9.65 9.67 9.62 5,400
Nov 30 2023 9.62 -0.01 -0.10% 9.62 9.66 9.58 38,506

Your Recent History

Delayed Upgrade Clock

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

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