Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8800-0.0400 (-4.35%)

At close: 3:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2021	0.9100	0.9200	0.8800	0.8800	0.8800	58,300
May 10, 2021	0.9000	0.9200	0.9000	0.9200	0.9200	79,200
May 07, 2021	0.9000	0.9000	0.8900	0.9000	0.9000	35,300
May 06, 2021	0.9100	0.9200	0.8900	0.9100	0.9100	37,200
May 05, 2021	0.9000	0.9000	0.8700	0.9000	0.9000	92,900
May 04, 2021	0.9000	0.9000	0.8600	0.8700	0.8700	111,000
May 03, 2021	0.9200	0.9200	0.8900	0.8900	0.8900	48,300
Apr. 30, 2021	0.9100	0.9200	0.8900	0.9200	0.9200	134,800
Apr. 29, 2021	0.9200	0.9300	0.9000	0.9000	0.9000	21,000
Apr. 28, 2021	0.9600	0.9600	0.9100	0.9200	0.9200	76,900
Apr. 27, 2021	0.9400	0.9500	0.9400	0.9500	0.9500	76,700
Apr. 26, 2021	0.9200	0.9400	0.9200	0.9300	0.9300	40,700
Apr. 23, 2021	0.8800	0.9400	0.8800	0.9400	0.9400	102,700
Apr. 22, 2021	0.9200	0.9300	0.8700	0.8700	0.8700	67,700
Apr. 21, 2021	0.9100	0.9200	0.9100	0.9100	0.9100	38,500
Apr. 20, 2021	0.9200	0.9200	0.8900	0.8900	0.8900	6,600
Apr. 19, 2021	0.9400	0.9400	0.9000	0.9100	0.9100	44,000
Apr. 16, 2021	0.9200	0.9200	0.8800	0.8900	0.8900	7,100
Apr. 15, 2021	0.8900	0.9400	0.8700	0.8800	0.8800	59,900
Apr. 14, 2021	0.9200	0.9200	0.8600	0.8700	0.8700	39,100
Apr. 13, 2021	0.9400	0.9400	0.8800	0.8800	0.8800	70,300
Apr. 12, 2021	0.9100	0.9400	0.9000	0.9100	0.9100	106,800
Apr. 09, 2021	0.8700	0.8800	0.8500	0.8600	0.8600	42,600
Apr. 08, 2021	0.8700	0.8700	0.8600	0.8600	0.8600	8,200
Apr. 07, 2021	0.8700	0.8800	0.8600	0.8700	0.8700	17,700
Apr. 06, 2021	0.8400	0.8700	0.8400	0.8700	0.8700	8,000
Apr. 05, 2021	0.8600	0.8700	0.8600	0.8700	0.8700	16,100
Apr. 01, 2021	0.8700	0.8700	0.8500	0.8500	0.8500	7,200
Mar. 31, 2021	0.8700	0.8700	0.8400	0.8600	0.8600	32,700
Mar. 30, 2021	0.8800	0.8800	0.8500	0.8700	0.8700	18,600
Mar. 29, 2021	0.8800	0.8900	0.8700	0.8800	0.8800	14,700
Mar. 26, 2021	0.8800	0.8900	0.8700	0.8800	0.8800	24,100
Mar. 25, 2021	0.8900	0.9000	0.8100	0.9000	0.9000	155,100
Mar. 24, 2021	0.9000	0.9100	0.9000	0.9100	0.9100	7,000
Mar. 23, 2021	0.9100	0.9100	0.8900	0.9000	0.9000	98,300
Mar. 22, 2021	0.9100	0.9200	0.9000	0.9000	0.9000	23,200
Mar. 19, 2021	0.9200	0.9200	0.9000	0.9000	0.9000	29,000
Mar. 18, 2021	0.9500	0.9500	0.9200	0.9200	0.9200	40,100
Mar. 17, 2021	0.9700	0.9700	0.9300	0.9300	0.9300	72,300
Mar. 16, 2021	1.0100	1.0100	0.9300	0.9400	0.9400	128,800
Mar. 15, 2021	0.9300	1.1200	0.9100	0.9800	0.9800	583,800
Mar. 12, 2021	0.9300	0.9400	0.8900	0.8900	0.8900	71,600
Mar. 11, 2021	0.9300	0.9300	0.9100	0.9300	0.9300	4,500
Mar. 10, 2021	0.9000	0.9300	0.8900	0.9100	0.9100	19,100
Mar. 09, 2021	0.9400	0.9400	0.9100	0.9100	0.9100	3,500
Mar. 08, 2021	0.9600	0.9600	0.9000	0.9000	0.9000	52,000
Mar. 05, 2021	0.9000	0.9600	0.8900	0.9600	0.9600	32,100
Mar. 04, 2021	0.9800	0.9800	0.9000	0.9100	0.9100	103,500
Mar. 03, 2021	0.9400	0.9700	0.9200	0.9700	0.9700	68,700
Mar. 02, 2021	0.9400	0.9400	0.8900	0.9000	0.9000	56,900
Mar. 01, 2021	0.9400	0.9400	0.9300	0.9400	0.9400	4,200
Feb. 26, 2021	0.9600	0.9600	0.9200	0.9200	0.9200	32,100
Feb. 25, 2021	0.9900	1.0000	0.9600	0.9800	0.9800	85,600
Feb. 24, 2021	0.9300	1.0600	0.9300	1.0200	1.0200	120,900
Feb. 23, 2021	0.9200	0.9200	0.9100	0.9200	0.9200	58,600
Feb. 22, 2021	0.9000	0.9700	0.9000	0.9500	0.9500	66,500
Feb. 19, 2021	0.9100	0.9100	0.8900	0.9100	0.9100	23,600
Feb. 18, 2021	0.9000	0.9000	0.8800	0.8900	0.8900	70,000
Feb. 17, 2021	0.9200	0.9200	0.9000	0.9100	0.9100	21,400
Feb. 16, 2021	0.9000	0.9500	0.9000	0.9400	0.9400	109,200
Feb. 12, 2021	0.8800	0.9100	0.8700	0.9100	0.9100	20,600
Feb. 11, 2021	0.8900	0.9000	0.8800	0.8900	0.8900	46,800
Feb. 10, 2021	0.9000	0.9100	0.8800	0.9000	0.9000	48,000
Feb. 09, 2021	0.9200	0.9400	0.9000	0.9100	0.9100	86,100
Feb. 08, 2021	0.9600	0.9600	0.9100	0.9100	0.9100	108,900
Feb. 05, 2021	0.9300	0.9500	0.9200	0.9200	0.9200	42,200
Feb. 04, 2021	0.9600	0.9700	0.9000	0.9400	0.9400	157,100
Feb. 03, 2021	0.9600	0.9700	0.9600	0.9700	0.9700	44,400
Feb. 02, 2021	0.9400	0.9500	0.9300	0.9400	0.9400	19,600
Feb. 01, 2021	0.9300	0.9500	0.9300	0.9400	0.9400	36,400
Jan. 29, 2021	0.9900	0.9900	0.9100	0.9100	0.9100	31,000
Jan. 28, 2021	0.9500	0.9700	0.8900	0.9500	0.9500	71,800
Jan. 27, 2021	0.9700	0.9900	0.9400	0.9400	0.9400	38,500
Jan. 26, 2021	1.0000	1.0000	0.9600	1.0000	1.0000	47,300
Jan. 25, 2021	0.9900	1.0100	0.9700	1.0000	1.0000	57,200
Jan. 22, 2021	0.9800	1.0000	0.9600	0.9800	0.9800	20,000
Jan. 21, 2021	0.9800	0.9800	0.9500	0.9800	0.9800	74,200
Jan. 20, 2021	0.9800	0.9900	0.9600	0.9800	0.9800	54,400
Jan. 19, 2021	0.8900	0.9800	0.8800	0.9700	0.9700	69,600
Jan. 18, 2021	0.9100	0.9100	0.8700	0.8900	0.8900	26,100
Jan. 15, 2021	0.9000	0.9200	0.8700	0.9000	0.9000	41,000
Jan. 14, 2021	0.9000	0.9000	0.8700	0.9000	0.9000	35,800
Jan. 13, 2021	0.9000	0.9000	0.8800	0.8900	0.8900	48,800
Jan. 12, 2021	0.9100	0.9100	0.8800	0.9000	0.9000	83,300
Jan. 11, 2021	0.8900	0.9300	0.8900	0.8900	0.8900	44,300
Jan. 08, 2021	0.9100	0.9100	0.8700	0.9000	0.9000	47,100
Jan. 07, 2021	0.9100	0.9200	0.9100	0.9200	0.9200	67,000
Jan. 06, 2021	0.9400	0.9500	0.9100	0.9300	0.9300	51,400
Jan. 05, 2021	0.9500	0.9600	0.9400	0.9400	0.9400	24,200
Jan. 04, 2021	0.9800	0.9800	0.9600	0.9700	0.9700	39,200
Dec. 31, 2020	0.9500	0.9500	0.8800	0.9400	0.9400	38,500
Dec. 30, 2020	1.0000	1.0200	0.9400	0.9600	0.9600	89,100
Dec. 29, 2020	0.9600	0.9700	0.9000	0.9100	0.9100	65,300
Dec. 24, 2020	0.9900	0.9900	0.9000	0.9500	0.9500	31,400
Dec. 23, 2020	1.0000	1.0000	0.9900	0.9900	0.9900	35,300
Dec. 22, 2020	1.1200	1.1400	0.9600	0.9800	0.9800	137,300
Dec. 21, 2020	0.9300	1.0200	0.9300	1.0100	1.0100	51,600
Dec. 18, 2020	0.9800	0.9800	0.9400	0.9400	0.9400	5,400
Dec. 17, 2020	1.0100	1.0100	0.9300	0.9500	0.9500	37,400
Dec. 16, 2020	1.0000	1.0100	1.0000	1.0100	1.0100	22,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

Resverlogix Corp. (RVX.TO)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)