Ravelin Properties REIT (TSX:RPR.UN)
Canada · Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
At close: May 19, 2026
Ravelin Properties REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 113,390 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 116,151 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 60,261 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 80,274 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 463,463 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 144,182 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 413,754 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 495,227 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 56,381 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 35,406 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38,980 |
| May 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 24,134 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 96,400 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 372,779 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 318,067 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 30,906 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 26,665 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 29,333 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 21,266 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 98,916 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 24,620 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,944 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 35,120 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,197 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 22,810 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 56,720 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 96,838 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,653 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 562,887 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 92,707 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,205,605 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 334,307 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 354,175 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 239,091 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 867,853 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.02 | 0.02 | 0.02 | -75.00% | 3,954,540 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 5,457 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,227 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,128 |
| Mar 20, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 19,412 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 21,938 |
| Mar 18, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 31.25% | 135,628 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 42,254 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 19,624 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 21,189 |
| Mar 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 13,648 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 129,810 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 57,935 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 201,701 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 205,580 |