STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

FedEx shares down 13% as company's lowered outlook offers warning sign for economy

Rio Silver Inc. (RYO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 03:38PM EDT. Market open.

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Sept 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sept 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Sept 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 09, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	82,600
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Sept 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	60,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	53,500
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	101,000
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,800
Aug 06, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	114,900
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,900
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,400
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jun 04, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	7,700
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	114,900
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,500
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	38,000
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Apr 30, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	75,000
Apr 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	236,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,816.92-49.35(-0.21%)

S&P 5005,703.43-10.21(-0.18%)

DOW41,956.24-68.95(-0.16%)

CAD/USD0.7370-0.0007(-0.10%)

CRUDE OIL71.71-0.24(-0.33%)

Bitcoin CAD85,309.57-389.90(-0.45%)

STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

Rio Silver Inc. (RYO.V)

S&P/TSX
23,816.92
-49.35(-0.21%)

S&P 500
5,703.43
-10.21(-0.18%)

DOW
41,956.24
-68.95(-0.16%)

CAD/USD
0.7370
-0.0007(-0.10%)

CRUDE OIL
71.71
-0.24(-0.33%)

Bitcoin CAD
85,309.57
-389.90(-0.45%)