Ravelin Properties REIT (TSX:RPR.UN)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
At close: Apr 2, 2026
Ravelin Properties REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 224,943 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 33,142 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 727 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | - | 119,939 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 179,039 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 167,532 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 94,557 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 256,105 |
| Feb 23, 2026 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -12.50% | 560,660 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 31,788 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 24,371 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 18,501 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 94,757 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 144,741 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 221,413 |
| Feb 11, 2026 | 0.17 | 0.21 | 0.16 | 0.18 | 0.18 | 2.86% | 445,729 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 135,412 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 433,668 |
| Feb 6, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 17,969 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 39,030 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 48,064 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,312 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 10,082 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 34,672 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 153,699 |
| Jan 28, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 2.56% | 205,594 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 45,990 |
| Jan 26, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 46,331 |
| Jan 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 124,674 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 32,106 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 33,118 |