Rio2 Limited (RIOFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3339

+0.0095

(+2.93%)

At close: 03:49PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3275	0.3360	0.3228	0.3339	0.3339	89,228
Apr 30, 2024	0.3480	0.3480	0.3200	0.3240	0.3240	368,600
Apr 29, 2024	0.3400	0.3540	0.3400	0.3490	0.3490	133,500
Apr 26, 2024	0.3380	0.3420	0.3200	0.3380	0.3380	162,300
Apr 25, 2024	0.3420	0.3420	0.3140	0.3300	0.3300	285,900
Apr 24, 2024	0.3450	0.3450	0.3130	0.3340	0.3340	182,500
Apr 23, 2024	0.3400	0.3430	0.3200	0.3270	0.3270	86,500
Apr 22, 2024	0.3280	0.3430	0.3280	0.3430	0.3430	48,800
Apr 19, 2024	0.3300	0.3490	0.3240	0.3300	0.3300	50,300
Apr 18, 2024	0.3280	0.3280	0.3240	0.3280	0.3280	43,700
Apr 17, 2024	0.3270	0.3290	0.3200	0.3250	0.3250	202,500
Apr 16, 2024	0.3060	0.3190	0.2950	0.3190	0.3190	110,000
Apr 15, 2024	0.3060	0.3250	0.3060	0.3090	0.3090	121,500
Apr 12, 2024	0.3250	0.3340	0.3170	0.3170	0.3170	190,000
Apr 11, 2024	0.3130	0.3180	0.3070	0.3150	0.3150	181,600
Apr 10, 2024	0.3100	0.3160	0.3020	0.3100	0.3100	289,800
Apr 09, 2024	0.3100	0.3150	0.3060	0.3060	0.3060	200,800
Apr 08, 2024	0.3110	0.3300	0.3110	0.3190	0.3190	74,300
Apr 05, 2024	0.3270	0.3350	0.3180	0.3300	0.3300	181,800
Apr 04, 2024	0.3420	0.3420	0.3300	0.3350	0.3350	50,000
Apr 03, 2024	0.3540	0.3540	0.3150	0.3330	0.3330	255,900
Apr 02, 2024	0.3310	0.3330	0.3100	0.3300	0.3300	358,600
Apr 01, 2024	0.2750	0.3150	0.2750	0.3100	0.3100	334,700
Mar 28, 2024	0.2740	0.2900	0.2740	0.2860	0.2860	83,500
Mar 27, 2024	0.2710	0.2760	0.2710	0.2740	0.2740	28,800
Mar 26, 2024	0.2700	0.2800	0.2660	0.2750	0.2750	106,000
Mar 25, 2024	0.2800	0.2810	0.2700	0.2700	0.2700	102,800
Mar 22, 2024	0.2810	0.2820	0.2750	0.2750	0.2750	24,100
Mar 21, 2024	0.2990	0.2990	0.2800	0.2860	0.2860	76,400
Mar 20, 2024	0.2730	0.2950	0.2730	0.2920	0.2920	171,300
Mar 19, 2024	0.2800	0.2840	0.2770	0.2840	0.2840	94,800
Mar 18, 2024	0.2840	0.2990	0.2740	0.2800	0.2800	33,800
Mar 15, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	300
Mar 14, 2024	0.2750	0.2980	0.2720	0.2750	0.2750	115,700
Mar 13, 2024	0.2720	0.2800	0.2520	0.2780	0.2780	256,200
Mar 12, 2024	0.2720	0.2760	0.2700	0.2700	0.2700	204,200
Mar 11, 2024	0.2730	0.2770	0.2560	0.2730	0.2730	249,800
Mar 08, 2024	0.2700	0.2790	0.2700	0.2790	0.2790	82,800
Mar 07, 2024	0.2790	0.2790	0.2700	0.2730	0.2730	96,300
Mar 06, 2024	0.2710	0.2790	0.2650	0.2700	0.2700	280,600
Mar 05, 2024	0.2890	0.2920	0.2690	0.2690	0.2690	93,700
Mar 04, 2024	0.2610	0.2910	0.2550	0.2700	0.2700	201,500
Mar 01, 2024	0.2490	0.2740	0.2490	0.2650	0.2650	161,500
Feb 29, 2024	0.2440	0.2490	0.2440	0.2460	0.2460	10,700
Feb 28, 2024	0.2470	0.2520	0.2430	0.2520	0.2520	20,200
Feb 27, 2024	0.2470	0.2470	0.2470	0.2470	0.2470	1,200
Feb 26, 2024	0.2460	0.2470	0.2440	0.2470	0.2470	26,600
Feb 23, 2024	0.2400	0.2540	0.2390	0.2480	0.2480	102,300
Feb 22, 2024	0.2320	0.2640	0.2320	0.2440	0.2440	43,400
Feb 21, 2024	0.2640	0.2670	0.2600	0.2600	0.2600	57,100
Feb 20, 2024	0.2660	0.2680	0.2630	0.2640	0.2640	38,700
Feb 16, 2024	0.2600	0.2830	0.2600	0.2680	0.2680	15,300
Feb 15, 2024	0.2530	0.2580	0.2510	0.2550	0.2550	46,000
Feb 14, 2024	0.2400	0.2450	0.2350	0.2450	0.2450	21,000
Feb 13, 2024	0.2670	0.2670	0.2370	0.2370	0.2370	90,600
Feb 12, 2024	0.2440	0.2610	0.2440	0.2600	0.2600	43,800
Feb 09, 2024	0.2390	0.2390	0.2390	0.2390	0.2390	28,400
Feb 08, 2024	0.2400	0.2440	0.2390	0.2430	0.2430	174,800
Feb 07, 2024	0.2400	0.2400	0.2370	0.2370	0.2370	15,000
Feb 06, 2024	0.2460	0.2460	0.2370	0.2370	0.2370	26,300
Feb 05, 2024	0.2230	0.2420	0.2230	0.2360	0.2360	168,300
Feb 02, 2024	0.2360	0.2500	0.2360	0.2500	0.2500	141,600
Feb 01, 2024	0.2320	0.2450	0.2320	0.2450	0.2450	40,000
Jan 31, 2024	0.2590	0.2590	0.2380	0.2400	0.2400	295,500
Jan 30, 2024	0.2610	0.2610	0.2530	0.2530	0.2530	9,000
Jan 29, 2024	0.2460	0.2470	0.2450	0.2450	0.2450	6,700
Jan 26, 2024	0.2450	0.2500	0.2410	0.2480	0.2480	63,900
Jan 25, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	100
Jan 24, 2024	0.2520	0.2660	0.2490	0.2490	0.2490	34,000
Jan 23, 2024	0.2330	0.2600	0.2330	0.2380	0.2380	188,100
Jan 22, 2024	0.2540	0.2590	0.2300	0.2350	0.2350	635,200
Jan 19, 2024	0.2600	0.2600	0.2530	0.2530	0.2530	51,100
Jan 18, 2024	0.2670	0.2700	0.2560	0.2560	0.2560	123,100
Jan 17, 2024	0.2580	0.2720	0.2570	0.2630	0.2630	104,200
Jan 16, 2024	0.2550	0.2630	0.2550	0.2630	0.2630	229,100
Jan 12, 2024	0.2630	0.2650	0.2590	0.2590	0.2590	11,900
Jan 11, 2024	0.2640	0.2650	0.2640	0.2650	0.2650	5,200
Jan 10, 2024	0.2650	0.2820	0.2650	0.2730	0.2730	28,800
Jan 09, 2024	0.2530	0.2630	0.2530	0.2620	0.2620	204,200
Jan 08, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	266,000
Jan 05, 2024	0.2920	0.2920	0.2670	0.2830	0.2830	91,400
Jan 04, 2024	0.2900	0.2920	0.2830	0.2890	0.2890	22,600
Jan 03, 2024	0.2880	0.2930	0.2800	0.2850	0.2850	135,900
Jan 02, 2024	0.2980	0.3020	0.2950	0.2950	0.2950	23,900
Dec 29, 2023	0.3000	0.3060	0.2990	0.3000	0.3000	74,000
Dec 28, 2023	0.2960	0.3040	0.2880	0.2900	0.2900	173,900
Dec 27, 2023	0.2850	0.2900	0.2540	0.2840	0.2840	297,600
Dec 26, 2023	0.2950	0.3100	0.2800	0.2900	0.2900	333,100
Dec 22, 2023	0.3150	0.3150	0.2830	0.2900	0.2900	412,500
Dec 21, 2023	0.3090	0.3300	0.2940	0.3100	0.3100	845,700
Dec 20, 2023	0.2800	0.3300	0.2800	0.2900	0.2900	841,200
Dec 19, 2023	0.2130	0.2400	0.2020	0.2250	0.2250	877,200
Dec 18, 2023	0.1800	0.2000	0.1780	0.2000	0.2000	134,300
Dec 15, 2023	0.1720	0.1730	0.1720	0.1730	0.1730	30,100
Dec 14, 2023	0.1820	0.1910	0.1820	0.1900	0.1900	18,100
Dec 13, 2023	0.1800	0.1880	0.1600	0.1880	0.1880	79,500
Dec 12, 2023	0.1940	0.1960	0.1720	0.1720	0.1720	128,800
Dec 11, 2023	0.1750	0.1860	0.1750	0.1780	0.1780	100,000
Dec 08, 2023	0.1700	0.1700	0.1640	0.1640	0.1640	55,700
Dec 07, 2023	0.1540	0.1720	0.1510	0.1720	0.1720	44,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.21+0.21(+0.27%)

Bitcoin CAD79,361.32-3,375.17(-4.08%)

Rio2 Limited (RIOFF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.21
+0.21(+0.27%)

Bitcoin CAD
79,361.32
-3,375.17(-4.08%)