Rio2 Limited (RIO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5300

-0.0200

(-3.64%)

At close: 03:54PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	171,600
May 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	85,800
May 25, 2022	0.5600	0.5600	0.5400	0.5500	0.5500	27,800
May 24, 2022	0.5600	0.5600	0.5500	0.5600	0.5600	34,600
May 20, 2022	0.5800	0.5800	0.5600	0.5700	0.5700	28,500
May 19, 2022	0.5100	0.5700	0.5100	0.5700	0.5700	201,800
May 18, 2022	0.5500	0.5500	0.5000	0.5300	0.5300	355,500
May 17, 2022	0.5600	0.5600	0.5400	0.5500	0.5500	211,000
May 16, 2022	0.5500	0.5500	0.5300	0.5500	0.5500	41,900
May 13, 2022	0.5300	0.6000	0.5300	0.5600	0.5600	189,900
May 12, 2022	0.5600	0.5700	0.5100	0.5200	0.5200	262,500
May 11, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	47,900
May 10, 2022	0.6100	0.6100	0.5600	0.5700	0.5700	69,300
May 09, 2022	0.6100	0.6100	0.5400	0.6000	0.6000	303,300
May 06, 2022	0.6200	0.6300	0.6100	0.6300	0.6300	51,500
May 05, 2022	0.6300	0.6300	0.6100	0.6300	0.6300	48,200
May 04, 2022	0.6300	0.6300	0.5900	0.6200	0.6200	115,800
May 03, 2022	0.6600	0.6600	0.6200	0.6300	0.6300	128,300
May 02, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	62,500
Apr 29, 2022	0.6400	0.6800	0.6400	0.6700	0.6700	180,600
Apr 28, 2022	0.6100	0.6400	0.6100	0.6400	0.6400	31,000
Apr 27, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	92,600
Apr 26, 2022	0.6900	0.6900	0.6400	0.6500	0.6500	70,000
Apr 25, 2022	0.6700	0.6800	0.6300	0.6800	0.6800	233,800
Apr 22, 2022	0.7200	0.7200	0.6800	0.6800	0.6800	241,000
Apr 21, 2022	0.7600	0.7600	0.7100	0.7200	0.7200	145,100
Apr 20, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	485,100
Apr 19, 2022	0.7900	0.7900	0.7800	0.7900	0.7900	57,700
Apr 18, 2022	0.8000	0.8000	0.7900	0.7900	0.7900	210,000
Apr 14, 2022	0.7800	0.7900	0.7700	0.7900	0.7900	156,000
Apr 13, 2022	0.7400	0.7800	0.7400	0.7700	0.7700	96,700
Apr 12, 2022	0.7500	0.7600	0.7500	0.7500	0.7500	120,500
Apr 11, 2022	0.7300	0.7600	0.7300	0.7600	0.7600	69,200
Apr 08, 2022	0.7300	0.7500	0.7200	0.7400	0.7400	132,400
Apr 07, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	6,500
Apr 06, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	27,400
Apr 05, 2022	0.7900	0.7900	0.7500	0.7600	0.7600	84,300
Apr 04, 2022	0.7600	0.8000	0.7600	0.7900	0.7900	85,300
Apr 01, 2022	0.7800	0.7900	0.7800	0.7800	0.7800	87,800
Mar 31, 2022	0.7300	0.7400	0.7300	0.7400	0.7400	53,400
Mar 30, 2022	0.7500	0.7500	0.7100	0.7100	0.7100	64,800
Mar 29, 2022	0.7200	0.7200	0.7100	0.7200	0.7200	78,600
Mar 28, 2022	0.7700	0.7700	0.7300	0.7300	0.7300	31,500
Mar 25, 2022	0.7800	0.7800	0.7500	0.7600	0.7600	143,500
Mar 24, 2022	0.7800	0.7900	0.7700	0.7800	0.7800	45,400
Mar 23, 2022	0.7700	0.7700	0.7500	0.7600	0.7600	47,100
Mar 22, 2022	0.7800	0.7800	0.7600	0.7700	0.7700	27,400
Mar 21, 2022	0.7800	0.7900	0.7600	0.7600	0.7600	102,800
Mar 18, 2022	0.7900	0.7900	0.7600	0.7800	0.7800	180,100
Mar 17, 2022	0.7500	0.8000	0.7500	0.8000	0.8000	85,600
Mar 16, 2022	0.7300	0.7300	0.7200	0.7300	0.7300	62,900
Mar 15, 2022	0.7500	0.7500	0.7200	0.7200	0.7200	81,000
Mar 14, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	90,600
Mar 11, 2022	0.7400	0.7600	0.7400	0.7400	0.7400	62,100
Mar 10, 2022	0.7700	0.7800	0.7300	0.7800	0.7800	213,600
Mar 09, 2022	0.7700	0.7700	0.7400	0.7500	0.7500	296,500
Mar 08, 2022	0.7900	0.8500	0.7900	0.7900	0.7900	598,500
Mar 07, 2022	0.8000	0.8400	0.7700	0.8000	0.8000	774,500
Mar 04, 2022	0.7000	0.7700	0.7000	0.7600	0.7600	734,500
Mar 03, 2022	0.6900	0.6900	0.6800	0.6900	0.6900	195,700
Mar 02, 2022	0.6800	0.7000	0.6800	0.6900	0.6900	71,300
Mar 01, 2022	0.6600	0.6800	0.6600	0.6700	0.6700	70,600
Feb 28, 2022	0.6700	0.6800	0.6600	0.6600	0.6600	108,500
Feb 25, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	4,900
Feb 24, 2022	0.6800	0.7000	0.6600	0.6600	0.6600	168,900
Feb 23, 2022	0.6400	0.6500	0.6300	0.6300	0.6300	208,700
Feb 22, 2022	0.6500	0.6600	0.6500	0.6500	0.6500	52,100
Feb 18, 2022	0.6600	0.6600	0.6300	0.6500	0.6500	236,900
Feb 17, 2022	0.6200	0.6600	0.6100	0.6500	0.6500	377,100
Feb 16, 2022	0.6100	0.6200	0.5900	0.6100	0.6100	204,500
Feb 15, 2022	0.5700	0.6000	0.5700	0.6000	0.6000	82,900
Feb 14, 2022	0.6100	0.6100	0.5800	0.5900	0.5900	89,200
Feb 11, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	94,700
Feb 10, 2022	0.6000	0.6100	0.5700	0.5800	0.5800	93,200
Feb 09, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	127,100
Feb 08, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	43,300
Feb 07, 2022	0.5900	0.6200	0.5900	0.6000	0.6000	76,800
Feb 04, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	5,600
Feb 03, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	73,600
Feb 02, 2022	0.6200	0.6200	0.6100	0.6100	0.6100	24,400
Feb 01, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	4,200
Jan 31, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	22,500
Jan 28, 2022	0.6100	0.6400	0.6100	0.6200	0.6200	104,800
Jan 27, 2022	0.6200	0.6500	0.6000	0.6100	0.6100	176,300
Jan 26, 2022	0.6600	0.6700	0.6200	0.6300	0.6300	60,800
Jan 25, 2022	0.6800	0.6800	0.6500	0.6600	0.6600	353,700
Jan 24, 2022	0.6500	0.6800	0.6400	0.6500	0.6500	219,700
Jan 21, 2022	0.6900	0.6900	0.6400	0.6600	0.6600	150,200
Jan 20, 2022	0.6600	0.7200	0.6600	0.6800	0.6800	362,200
Jan 19, 2022	0.6000	0.6700	0.6000	0.6500	0.6500	643,000
Jan 18, 2022	0.5600	0.6000	0.5600	0.5900	0.5900	87,800
Jan 17, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	51,000
Jan 14, 2022	0.5700	0.5700	0.5300	0.5300	0.5300	313,400
Jan 13, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	47,600
Jan 12, 2022	0.5900	0.6100	0.5900	0.5900	0.5900	91,900
Jan 11, 2022	0.6000	0.6000	0.5800	0.5900	0.5900	157,500
Jan 10, 2022	0.5900	0.6000	0.5700	0.6000	0.6000	44,900
Jan 07, 2022	0.5700	0.6000	0.5700	0.6000	0.6000	35,900
Jan 06, 2022	0.6100	0.6100	0.5700	0.5700	0.5700	290,900
Jan 05, 2022	0.6200	0.6300	0.6100	0.6200	0.6200	47,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD37,001.68+64.34(+0.17%)

Rio2 Limited (RIO.V)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
37,001.68
+64.34(+0.17%)