Skip to main content
logo
Ravelin Properties REIT (TSX:RPR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
0.00 (0.00%)
Feb 20, 2026, 11:55 AM EST

Ravelin Properties REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.170.170.170.17--26,588
Feb 19, 20260.160.170.160.170.17-24,371
Feb 18, 20260.170.170.160.170.17-18,501
Feb 17, 20260.160.170.160.170.173.03%94,757
Feb 13, 20260.170.180.170.170.17-2.94%144,741
Feb 12, 20260.180.180.170.170.17-5.56%221,413
Feb 11, 20260.170.210.160.180.182.86%445,729
Feb 10, 20260.180.180.170.180.18-5.41%135,412
Feb 9, 20260.180.190.180.190.19-5.13%433,668
Feb 6, 20260.180.210.180.200.202.63%17,969
Feb 5, 20260.200.200.190.190.19-2.56%39,030
Feb 4, 20260.210.210.200.200.20-7.14%48,064
Feb 3, 20260.220.220.210.210.21-13,312
Feb 2, 20260.220.220.210.210.21-2.33%10,082
Jan 30, 20260.220.220.210.220.222.38%34,672
Jan 29, 20260.200.210.200.210.215.00%153,699
Jan 28, 20260.190.220.190.200.202.56%205,594
Jan 27, 20260.210.210.190.200.20-7.14%45,990
Jan 26, 20260.190.220.190.210.215.00%46,331
Jan 23, 20260.190.210.190.200.205.26%124,674
Jan 22, 20260.200.200.190.190.19-5.00%32,106
Jan 21, 20260.210.210.200.200.20-4.76%33,118
Jan 20, 20260.210.210.200.210.215.00%88,088
Jan 19, 20260.170.210.170.200.2014.29%5,168,892
Jan 16, 20260.170.180.170.180.186.06%40,930
Jan 15, 20260.170.180.170.170.17-2.94%157,303
Jan 14, 20260.190.190.160.170.17-8.11%147,303
Jan 13, 20260.190.190.180.190.19-136,333
Jan 12, 20260.190.190.180.190.19-82,390
Jan 9, 20260.190.200.190.190.19-2.63%23,479
Jan 8, 20260.200.210.180.190.19-2.56%32,830
Jan 7, 20260.190.210.190.200.202.63%74,020
Jan 6, 20260.190.200.190.190.19-70,042
Jan 5, 20260.190.200.180.190.19-2.56%74,077
Jan 2, 20260.200.200.190.200.205.41%11,296
Dec 31, 20250.200.200.190.190.19-53,290
Dec 30, 20250.190.200.180.190.19-5.13%96,100
Dec 29, 20250.220.220.180.200.20-9.30%175,539
Dec 24, 20250.190.240.190.220.2216.22%239,422
Dec 23, 20250.180.190.170.190.192.78%271,378
Dec 22, 20250.180.200.170.180.18-1,328,489
Dec 19, 20250.190.200.180.180.18-5.26%371,672
Dec 18, 20250.250.250.190.190.19-26.92%685,748
Dec 17, 20250.260.270.250.260.26-5.45%196,073
Dec 16, 20250.280.280.260.280.28-5.17%53,529
Dec 15, 20250.310.310.260.290.29-6.45%80,929
Dec 12, 20250.310.320.310.310.31-27,923
Dec 11, 20250.300.320.300.310.31-25,135
Dec 10, 20250.330.350.270.310.31-6.06%192,259
Dec 9, 20250.310.330.310.330.333.13%94,020