Rivalry Corp. (TSXV: RVLY)
Canada
· Delayed Price · Currency is CAD 0.200
-0.015 (-6.98%)
Jan 21, 2025, 1:23 PM EST
Rivalry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 115,500 |
| Jan 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Jan 16, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 6,000 |
| Jan 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 32,636 |
| Jan 14, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | - | 47,500 |
| Jan 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 500 |
| Jan 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 16,500 |
| Jan 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Jan 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 7,000 |
| Jan 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 35,000 |
| Jan 6, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -12.50% | 51,500 |
| Jan 3, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 14.29% | 18,000 |
| Jan 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 31, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 1,000 |
| Dec 30, 2024 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 9.09% | 86,230 |
| Dec 27, 2024 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 183,608 |
| Dec 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 9,000 |
| Dec 23, 2024 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -3.13% | 34,000 |
| Dec 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 4,000 |
| Dec 19, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 120,500 |
| Dec 18, 2024 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.09% | 114,500 |
| Dec 17, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 109,000 |
| Dec 16, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 6.45% | 13,000 |
| Dec 13, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 30,000 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,700 |
| Dec 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 10, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 11,600 |
| Dec 9, 2024 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 81,000 |
| Dec 6, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 7,900 |
| Dec 5, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 51,300 |
| Dec 4, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 26,000 |
| Dec 3, 2024 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -17.24% | 553,500 |
| Dec 2, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 36,500 |
| Nov 29, 2024 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 29.17% | 110,500 |
| Nov 28, 2024 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 47,000 |
| Nov 27, 2024 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -21.43% | 476,200 |
| Nov 26, 2024 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -22.22% | 56,000 |
| Nov 25, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 22, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 19,500 |
| Nov 21, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 1,000 |
| Nov 20, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.13% | 5,420 |
| Nov 19, 2024 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 79,000 |
| Nov 18, 2024 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 22.22% | 27,000 |
| Nov 15, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 3,000 |
| Nov 14, 2024 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 13,000 |
| Nov 13, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 17,000 |
| Nov 12, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 22,000 |
| Nov 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 9,000 |
| Nov 8, 2024 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 93,100 |
| Nov 7, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 48,500 |
| Nov 6, 2024 | 0.12 | 0.12 | 0.08 | 0.12 | 0.12 | -4.17% | 400,445 |
| Nov 5, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 1,000 |
| Nov 4, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,000 |
| Nov 1, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 1,500 |
| Oct 31, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 13,500 |
| Oct 30, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Oct 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 500 |
| Oct 28, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 10,500 |
| Oct 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Oct 24, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 1,010 |
| Oct 23, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
| Oct 22, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,500 |
| Oct 21, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 82,600 |
| Oct 18, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 13,000 |
| Oct 17, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 47,500 |
| Oct 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 35,400 |
| Oct 15, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 41,500 |
| Oct 11, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 41,500 |
| Oct 10, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 16,000 |
| Oct 9, 2024 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | -21.28% | 221,800 |
| Oct 8, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,500 |
| Oct 7, 2024 | 0.28 | 0.29 | 0.24 | 0.24 | 0.24 | -17.54% | 32,000 |
| Oct 4, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 9.62% | 8,500 |
| Oct 3, 2024 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -8.77% | 17,000 |
| Oct 2, 2024 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -12.31% | 10,000 |
| Oct 1, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,500 |
| Sep 30, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 500 |
| Sep 27, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 13.79% | 5,000 |
| Sep 26, 2024 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -6.45% | 13,000 |
| Sep 25, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 24, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 4,000 |
| Sep 23, 2024 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 26,608 |
| Sep 20, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.54% | 15,000 |
| Sep 19, 2024 | 0.31 | 0.31 | 0.23 | 0.26 | 0.26 | -16.13% | 101,000 |
| Sep 18, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 500 |
| Sep 17, 2024 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 2,500 |
| Sep 16, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 13.21% | 12,700 |
| Sep 13, 2024 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -11.67% | 35,000 |
| Sep 12, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 3,700 |
| Sep 11, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 1,000 |
| Sep 10, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Sep 9, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 500 |
| Sep 6, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 500 |
| Sep 5, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.06% | 500 |
| Sep 4, 2024 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -11.43% | 10,500 |
| Sep 3, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 11.11% | 4,714 |
| Aug 30, 2024 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -17.11% | 42,600 |
| Aug 29, 2024 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 4.11% | 50,000 |
| Aug 28, 2024 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 2,000 |
| Aug 27, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -3.80% | 2,500 |