Rio2 Limited (RIO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4650

+0.0150

(+3.33%)

At close: 03:59PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	166,200
Apr 18, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	387,000
Apr 17, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	164,600
Apr 16, 2024	0.4200	0.4400	0.4100	0.4400	0.4400	323,600
Apr 15, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	209,600
Apr 12, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	827,100
Apr 11, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	378,800
Apr 10, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	756,100
Apr 09, 2024	0.4000	0.4300	0.4000	0.4100	0.4100	1,355,500
Apr 08, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	238,600
Apr 05, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	368,100
Apr 04, 2024	0.4500	0.4600	0.4400	0.4600	0.4600	308,900
Apr 03, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	459,900
Apr 02, 2024	0.4200	0.4500	0.4000	0.4500	0.4500	331,800
Apr 01, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	383,900
Mar 28, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	70,600
Mar 27, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	56,900
Mar 26, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	150,100
Mar 25, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	90,600
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,600
Mar 21, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	164,300
Mar 20, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	122,500
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	30,000
Mar 18, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	48,000
Mar 15, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	22,500
Mar 14, 2024	0.3600	0.4000	0.3600	0.3700	0.3700	339,100
Mar 13, 2024	0.3600	0.3800	0.3500	0.3700	0.3700	303,500
Mar 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	81,900
Mar 11, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	306,200
Mar 08, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	114,500
Mar 07, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	126,500
Mar 06, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	112,500
Mar 05, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	49,700
Mar 04, 2024	0.3700	0.3900	0.3600	0.3700	0.3700	399,700
Mar 01, 2024	0.3400	0.3700	0.3300	0.3700	0.3700	100,100
Feb 29, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	75,400
Feb 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	36,000
Feb 27, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	7,000
Feb 26, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	83,100
Feb 23, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	45,500
Feb 22, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	92,200
Feb 21, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	68,600
Feb 20, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	46,800
Feb 16, 2024	0.3500	0.3900	0.3400	0.3500	0.3500	1,264,100
Feb 15, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	156,100
Feb 14, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	48,500
Feb 13, 2024	0.3400	0.3600	0.3200	0.3200	0.3200	194,300
Feb 12, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	141,300
Feb 09, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	194,500
Feb 08, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	527,600
Feb 07, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	329,500
Feb 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Feb 05, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	48,500
Feb 02, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	197,800
Feb 01, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	131,600
Jan 31, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	264,000
Jan 30, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	59,000
Jan 29, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	96,100
Jan 26, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	500,700
Jan 25, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	46,500
Jan 24, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	57,500
Jan 23, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	363,300
Jan 22, 2024	0.3500	0.3500	0.3100	0.3200	0.3200	313,100
Jan 19, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	129,000
Jan 18, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	252,800
Jan 17, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	535,700
Jan 16, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	345,300
Jan 15, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	805,700
Jan 12, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	138,900
Jan 11, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	30,000
Jan 10, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	161,000
Jan 09, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	212,200
Jan 08, 2024	0.3800	0.3900	0.3500	0.3500	0.3500	770,600
Jan 05, 2024	0.3900	0.3900	0.3600	0.3800	0.3800	298,600
Jan 04, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	86,000
Jan 03, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	61,700
Jan 02, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	157,900
Dec 29, 2023	0.3900	0.4200	0.3900	0.4000	0.4000	1,467,200
Dec 28, 2023	0.3900	0.4100	0.3800	0.3900	0.3900	1,311,200
Dec 27, 2023	0.3900	0.3900	0.3500	0.3800	0.3800	831,200
Dec 22, 2023	0.4200	0.4200	0.3800	0.3800	0.3800	554,700
Dec 21, 2023	0.3900	0.4400	0.3900	0.4100	0.4100	1,491,300
Dec 20, 2023	0.3700	0.4300	0.3700	0.3800	0.3800	3,408,100
Dec 19, 2023	0.2800	0.3200	0.2800	0.3000	0.3000	784,200
Dec 18, 2023	0.2400	0.2700	0.2400	0.2700	0.2700	203,400
Dec 15, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	17,000
Dec 14, 2023	0.2700	0.2700	0.2400	0.2400	0.2400	31,000
Dec 13, 2023	0.2400	0.2700	0.2200	0.2600	0.2600	510,800
Dec 12, 2023	0.2400	0.2700	0.2400	0.2500	0.2500	331,000
Dec 11, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	169,800
Dec 08, 2023	0.2200	0.2400	0.2200	0.2300	0.2300	102,800
Dec 07, 2023	0.2100	0.2300	0.2000	0.2200	0.2200	493,900
Dec 06, 2023	0.2100	0.2200	0.2100	0.2100	0.2100	42,100
Dec 05, 2023	0.2100	0.2200	0.2000	0.2100	0.2100	1,810,500
Dec 04, 2023	0.1900	0.2000	0.1900	0.2000	0.2000	606,500
Dec 01, 2023	0.1800	0.1900	0.1800	0.1900	0.1900	145,500
Nov 30, 2023	0.1800	0.1900	0.1800	0.1800	0.1800	237,000
Nov 29, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	94,000
Nov 28, 2023	0.1600	0.1700	0.1600	0.1700	0.1700	140,200
Nov 27, 2023	0.1600	0.1700	0.1600	0.1600	0.1600	177,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,735.03+4,831.22(+5.83%)

Rio2 Limited (RIO.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,735.03
+4,831.22(+5.83%)