Richards Group Inc. RIC
TSX · Kanada · Proses Endüstrileri
CAD 28,80-0,17 (-%0,59)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28,80 | -%0,59 | CAD 29,00 | CAD 29,18 | CAD 28,80 | 3,39K |
| 2026-09-30 | CAD 28,97 | -%0,10 | CAD 29,45 | CAD 29,48 | CAD 28,76 | 3,00K |
| 2026-09-29 | CAD 29,00 | -%1,86 | CAD 29,36 | CAD 29,50 | CAD 29,00 | 3,40K |
| 2026-09-28 | CAD 29,55 | -%0,10 | CAD 29,80 | CAD 29,80 | CAD 29,16 | 2,60K |
| 2026-09-25 | CAD 29,58 | -%0,74 | CAD 29,65 | CAD 29,98 | CAD 29,28 | 1,80K |
| 2026-09-24 | CAD 29,80 | +%1,71 | CAD 29,44 | CAD 29,93 | CAD 28,70 | 7,30K |
| 2026-09-23 | CAD 29,30 | -%3,71 | CAD 30,25 | CAD 30,25 | CAD 29,30 | 7,20K |
| 2026-09-22 | CAD 30,43 | +%1,43 | CAD 29,80 | CAD 30,43 | CAD 29,75 | 17,70K |
| 2026-09-21 | CAD 30,00 | -%0,20 | CAD 30,00 | CAD 30,00 | CAD 29,76 | 6,70K |
| 2026-09-18 | CAD 30,06 | +%1,04 | CAD 29,75 | CAD 30,50 | CAD 29,75 | 8,60K |
| 2026-09-17 | CAD 29,75 | +%1,33 | CAD 29,65 | CAD 30,48 | CAD 29,11 | 8,00K |
| 2026-09-16 | CAD 29,36 | -%3,48 | CAD 30,67 | CAD 30,67 | CAD 28,00 | 14,00K |
| 2026-09-15 | CAD 30,42 | -%1,49 | CAD 30,65 | CAD 30,73 | CAD 30,42 | 4,20K |
| 2026-09-14 | CAD 30,88 | +%0,13 | CAD 30,81 | CAD 30,88 | CAD 30,35 | 2,00K |
| 2026-09-11 | CAD 30,84 | -%0,06 | CAD 30,92 | CAD 31,49 | CAD 30,65 | 6,50K |
| 2026-09-10 | CAD 30,86 | -%2,80 | CAD 31,75 | CAD 32,16 | CAD 30,86 | 17,50K |
| 2026-09-09 | CAD 31,75 | -%1,55 | CAD 32,35 | CAD 32,61 | CAD 31,75 | 11,20K |
| 2026-09-08 | CAD 32,25 | -%0,89 | CAD 32,94 | CAD 32,94 | CAD 32,21 | 1,50K |
| 2026-09-04 | CAD 32,54 | +%1,21 | CAD 32,54 | CAD 32,54 | CAD 32,54 | 100 |
| 2026-09-03 | CAD 32,15 | -%1,08 | CAD 32,48 | CAD 33,00 | CAD 32,13 | 5,30K |
| 2026-09-02 | CAD 32,50 | +%3,17 | CAD 32,29 | CAD 32,50 | CAD 31,60 | 13,30K |
| 2026-09-01 | CAD 31,50 | -%1,72 | CAD 32,05 | CAD 32,66 | CAD 31,50 | 8,50K |
| 2026-08-31 | CAD 32,05 | -%2,70 | CAD 32,29 | CAD 32,38 | CAD 32,05 | 8,90K |
| 2026-08-28 | CAD 32,94 | +%1,35 | CAD 32,01 | CAD 32,94 | CAD 32,00 | 1,80K |
| 2026-08-27 | CAD 32,50 | -%1,49 | CAD 32,69 | CAD 32,93 | CAD 32,32 | 5,40K |
| 2026-08-26 | CAD 32,99 | %0,00 | CAD 32,31 | CAD 32,99 | CAD 32,01 | 1,10K |
| 2026-08-25 | CAD 32,99 | +%1,01 | CAD 32,73 | CAD 32,99 | CAD 32,52 | 10,00K |
| 2026-08-24 | CAD 32,66 | +%2,25 | CAD 31,92 | CAD 32,66 | CAD 31,51 | 8,20K |
| 2026-08-21 | CAD 31,94 | +%2,04 | CAD 31,54 | CAD 32,26 | CAD 31,54 | 6,30K |
| 2026-08-20 | CAD 31,30 | +%0,29 | CAD 31,00 | CAD 31,71 | CAD 30,76 | 10,30K |
| 2026-08-19 | CAD 31,21 | +%2,33 | CAD 30,54 | CAD 31,37 | CAD 30,54 | 2,10K |
| 2026-08-18 | CAD 30,50 | -%2,84 | CAD 31,10 | CAD 31,39 | CAD 30,50 | 4,20K |
| 2026-08-17 | CAD 31,39 | -%4,01 | CAD 32,47 | CAD 32,47 | CAD 31,05 | 3,70K |
| 2026-08-14 | CAD 32,70 | +%0,31 | CAD 32,16 | CAD 32,70 | CAD 32,00 | 2,00K |
| 2026-08-13 | CAD 32,60 | +%0,40 | CAD 32,44 | CAD 32,61 | CAD 32,03 | 28,30K |
| 2026-08-12 | CAD 32,47 | -%1,01 | CAD 32,50 | CAD 32,50 | CAD 31,90 | 4,00K |
| 2026-08-11 | CAD 32,80 | +%4,19 | CAD 30,83 | CAD 32,92 | CAD 30,83 | 20,70K |
| 2026-08-10 | CAD 31,48 | +%2,88 | CAD 30,60 | CAD 31,71 | CAD 30,43 | 54,20K |
| 2026-08-07 | CAD 30,60 | +%1,49 | CAD 30,15 | CAD 30,87 | CAD 30,15 | 49,70K |
| 2026-08-06 | CAD 30,15 | -%0,79 | CAD 30,07 | CAD 30,98 | CAD 30,00 | 15,40K |
| 2026-08-05 | CAD 30,39 | -%0,69 | CAD 30,31 | CAD 30,64 | CAD 30,09 | 52,50K |
| 2026-08-04 | CAD 30,60 | +%1,26 | CAD 30,56 | CAD 31,60 | CAD 30,37 | 48,70K |
| 2026-07-31 | CAD 30,22 | +%1,04 | CAD 30,05 | CAD 30,49 | CAD 29,62 | 29,30K |
| 2026-07-30 | CAD 29,91 | -%0,27 | CAD 30,04 | CAD 30,04 | CAD 29,73 | 7,80K |
| 2026-07-29 | CAD 29,99 | +%0,30 | CAD 29,95 | CAD 30,00 | CAD 29,71 | 4,70K |
| 2026-07-28 | CAD 29,90 | +%0,17 | CAD 29,80 | CAD 29,90 | CAD 29,75 | 7,10K |
| 2026-07-27 | CAD 29,85 | -%0,17 | CAD 29,79 | CAD 29,85 | CAD 29,47 | 3,60K |
| 2026-07-24 | CAD 29,90 | +%1,25 | CAD 29,53 | CAD 29,90 | CAD 29,53 | 2,80K |
| 2026-07-23 | CAD 29,53 | +%0,20 | CAD 29,51 | CAD 29,53 | CAD 29,30 | 2,50K |
| 2026-07-22 | CAD 29,47 | +%1,41 | CAD 28,61 | CAD 30,10 | CAD 28,61 | 15,80K |
| 2026-07-21 | CAD 29,06 | -%0,34 | CAD 29,00 | CAD 29,16 | CAD 28,57 | 4,30K |
| 2026-07-20 | CAD 29,16 | +%1,36 | CAD 28,55 | CAD 29,16 | CAD 28,45 | 4,80K |
| 2026-07-17 | CAD 28,77 | +%3,12 | CAD 27,98 | CAD 28,77 | CAD 27,96 | 8,60K |
| 2026-07-16 | CAD 27,90 | -%3,09 | CAD 28,50 | CAD 29,00 | CAD 27,90 | 3,80K |
| 2026-07-15 | CAD 28,79 | +%3,64 | CAD 27,77 | CAD 28,79 | CAD 27,75 | 8,40K |
| 2026-07-14 | CAD 27,78 | -%1,66 | CAD 28,25 | CAD 28,25 | CAD 27,78 | 7,70K |
| 2026-07-13 | CAD 28,25 | +%0,64 | CAD 28,21 | CAD 28,29 | CAD 27,95 | 7,70K |
| 2026-07-10 | CAD 28,07 | +%0,79 | CAD 28,38 | CAD 28,38 | CAD 27,80 | 5,10K |
| 2026-07-09 | CAD 27,85 | +%0,58 | CAD 27,69 | CAD 27,85 | CAD 27,65 | 10,80K |
| 2026-07-08 | CAD 27,69 | -%0,40 | CAD 28,00 | CAD 28,00 | CAD 27,69 | 2,80K |
| 2026-07-07 | CAD 27,80 | -%1,07 | CAD 28,10 | CAD 28,26 | CAD 27,70 | 9,10K |
| 2026-07-06 | CAD 28,10 | -%3,10 | CAD 28,81 | CAD 28,81 | CAD 28,10 | 1,50K |
| 2026-07-03 | CAD 29,00 | +%3,53 | CAD 28,11 | CAD 29,24 | CAD 28,00 | 4,80K |
| 2026-07-02 | CAD 28,01 | -%1,65 | CAD 28,30 | CAD 28,43 | CAD 28,01 | 3,00K |
| 2026-06-30 | CAD 28,48 | +%0,35 | CAD 28,50 | CAD 29,40 | CAD 28,43 | 2,70K |
| 2026-06-29 | CAD 28,38 | +%1,72 | CAD 27,85 | CAD 28,49 | CAD 27,85 | 9,90K |
| 2026-06-26 | CAD 27,90 | +%0,36 | CAD 27,75 | CAD 28,49 | CAD 27,75 | 15,20K |
| 2026-06-25 | CAD 27,80 | -%0,14 | CAD 27,84 | CAD 27,99 | CAD 27,80 | 12,10K |
| 2026-06-24 | CAD 27,84 | -%0,57 | CAD 28,00 | CAD 28,00 | CAD 27,81 | 5,10K |
| 2026-06-23 | CAD 28,00 | %0,00 | CAD 28,14 | CAD 28,27 | CAD 27,80 | 19,30K |
| 2026-06-22 | CAD 28,00 | -%1,06 | CAD 28,25 | CAD 28,25 | CAD 28,00 | 6,90K |
| 2026-06-19 | CAD 28,30 | +%1,07 | CAD 27,96 | CAD 28,30 | CAD 27,96 | 1,70K |
| 2026-06-18 | CAD 28,00 | +%0,32 | CAD 27,98 | CAD 28,00 | CAD 27,90 | 5,60K |
| 2026-06-17 | CAD 27,91 | -%0,32 | CAD 28,07 | CAD 28,35 | CAD 27,90 | 4,30K |
| 2026-06-16 | CAD 28,00 | -%1,75 | CAD 28,42 | CAD 28,50 | CAD 28,00 | 7,60K |
| 2026-06-15 | CAD 28,50 | +%1,68 | CAD 28,28 | CAD 28,50 | CAD 27,97 | 36,30K |
| 2026-06-12 | CAD 28,03 | +%0,11 | CAD 27,81 | CAD 28,50 | CAD 27,81 | 25,70K |
| 2026-06-11 | CAD 28,00 | +%0,11 | CAD 27,79 | CAD 28,00 | CAD 27,75 | 5,80K |
| 2026-06-10 | CAD 27,97 | -%0,11 | CAD 28,00 | CAD 28,00 | CAD 27,85 | 3,50K |
| 2026-06-09 | CAD 28,00 | +%1,34 | CAD 27,85 | CAD 28,00 | CAD 27,85 | 2,00K |
| 2026-06-08 | CAD 27,63 | -%1,32 | CAD 28,00 | CAD 28,00 | CAD 27,61 | 19,30K |
| 2026-06-05 | CAD 28,00 | +%1,08 | CAD 27,84 | CAD 28,00 | CAD 27,79 | 9,50K |
| 2026-06-04 | CAD 27,70 | -%0,72 | CAD 27,90 | CAD 27,90 | CAD 27,65 | 1,50K |
| 2026-06-03 | CAD 27,90 | +%0,47 | CAD 27,99 | CAD 28,00 | CAD 27,50 | 21,50K |
| 2026-06-02 | CAD 27,77 | -%0,79 | CAD 27,87 | CAD 28,00 | CAD 27,76 | 7,60K |
| 2026-06-01 | CAD 27,99 | +%1,74 | CAD 27,51 | CAD 28,00 | CAD 27,51 | 16,70K |
| 2026-05-29 | CAD 27,51 | -%1,75 | CAD 27,80 | CAD 27,85 | CAD 27,51 | 8,90K |
| 2026-05-28 | CAD 28,00 | -%0,71 | CAD 27,96 | CAD 28,04 | CAD 27,56 | 7,80K |
| 2026-05-27 | CAD 28,20 | +%2,36 | CAD 27,27 | CAD 28,20 | CAD 27,05 | 10,20K |
| 2026-05-26 | CAD 27,55 | -%0,18 | CAD 27,60 | CAD 27,61 | CAD 27,17 | 10,60K |