R&R Real Estate Investment Trust (TSXV:RRR.UN)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Jul 11, 2025, 4:00 PM EDT
TSXV:RRR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 38,500 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 4,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 23,500 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 16,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,500 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -13.33% | 334,400 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | -6.25% | 107,000 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 21,500 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,200 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 135,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 23.08% | 3,000 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -18.75% | 500 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 1,000 |
| May 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | -3.13% | 3,000 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |