Rio2 Limited New Historical Data - RIO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Rio2 Limited New (RIO)
Rio2 Limited New (RIO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.33333333333	0.45	0.475	0.425	287460	0.46107823	CS
4	0.08	20.7792207792	0.385	0.475	0.385	417400	0.43879002	CS
12	0.145	45.3125	0.32	0.475	0.315	244557	0.40025826	CS
26	0.27	138.461538462	0.195	0.475	0.155	280998	0.35505923	CS
52	0.25	116.279069767	0.215	0.475	0.155	183263	0.32757222	CS
156	-0.325	-41.1392405063	0.79	0.87	0.1	185735	0.37844879	CS
260	0.135	40.9090909091	0.33	1.03	0.1	207701	0.4762471	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.455	0	0.00	0.455	0.455	0.455	0
1714081200	0.455	-0.005	-1.09	0.465	0.465	0.43	512454
1713994800	0.46	-0.01	-2.13	0.46	0.46	0.425	430550
1713908400	0.47	0	0.00	0.46	0.475	0.44	272250
1713822000	0.47	0.005	1.08	0.46	0.47	0.455	55854
1713562800	0.465	0.015	3.33	0.45	0.47	0.45	166194
1713476400	0.45	0	0.00	0.45	0.45	0.43	387000
1713390000	0.45	0.01	2.27	0.445	0.46	0.435	164550
1713303600	0.44	0.01	2.33	0.42	0.44	0.405	323591
1713217200	0.43	-0.02	-4.44	0.45	0.45	0.43	209590
1712958000	0.45	0.02	4.65	0.44	0.46	0.44	827078
1712871600	0.43	0.005	1.18	0.425	0.44	0.42	378844
1712785200	0.425	0.0150001	3.66	0.42	0.43	0.4099999	756118
1712698800	0.4099999	-0.02	-4.65	0.4	0.425	0.4	1355467
1712612400	0.43	-0.015	-3.37	0.445	0.45	0.43	238550
1712353200	0.445	-0.015	-3.26	0.45	0.45	0.43	368050
1712266800	0.46	0.01	2.22	0.45	0.46	0.44	308850
1712180400	0.45	0.005	1.12	0.44	0.46	0.44	459901
1712094000	0.445	0.025	5.95	0.42	0.45	0.4	331824
1712007600	0.42	0.05	13.51	0.385	0.42	0.385	383884
1711662000	0.37	0	0.00	0.37	0.39	0.365	70602
1711575600	0.37	0	0.00	0.37	0.38	0.37	56900
1711489200	0.37	0	0.00	0.37	0.37	0.36	150101
1711402800	0.37	-0.005	-1.33	0.38	0.385	0.37	90600
1711143600	0.375	-0.005	-1.32	0.38	0.38	0.375	6600
1711057200	0.38	-0.01	-2.56	0.395	0.395	0.37	164250
1710970800	0.39	0.01	2.63	0.38	0.4	0.375	122454
1710884400	0.38	0.01	2.70	0.375	0.38	0.375	30000
1710798000	0.37	0	0.00	0.375	0.38	0.37	48000
1710538800	0.37	0	0.00	0.375	0.38	0.37	22500
1710452400	0.37	0.005	1.37	0.36	0.4	0.36	338057
1710366000	0.365	0	0.00	0.36	0.375	0.35	303450
1710279600	0.365	0	0.00	0.365	0.37	0.365	81873
1710193200	0.365	-0.005	-1.35	0.37	0.37	0.35	306210
1709937600	0.37	-0.005	-1.33	0.365	0.37	0.36	114480
1709851200	0.375	0.01	2.74	0.37	0.375	0.365	126500
1709764800	0.365	0	0.00	0.365	0.37	0.355	112460
1709678400	0.365	0	0.00	0.36	0.37	0.36	49684
1709592000	0.365	0	0.00	0.365	0.39	0.36	399690
1709332800	0.365	0.025	7.35	0.34	0.365	0.33	100075
1709246400	0.34	0	0.00	0.34	0.34	0.33	75400
1709160000	0.34	0.01	3.03	0.335	0.34	0.335	36000
1709073600	0.33	-0.005	-1.49	0.33	0.335	0.33	7000
1708987200	0.335	0	0.00	0.33	0.34	0.325	83102
1708728000	0.335	0.005	1.52	0.33	0.34	0.33	45500
1708641600	0.33	-0.02	-5.71	0.34	0.34	0.33	92246
1708555200	0.35	-0.015	-4.11	0.365	0.365	0.35	68577
1708468800	0.365	0.015	4.29	0.3449999	0.365	0.3449999	46800
1708123200	0.35	0.01	2.94	0.3449999	0.39	0.34	1264085
1708036800	0.34	0.01	3.03	0.33	0.3449999	0.33	156050
1707950400	0.33	0.01	3.13	0.325	0.33	0.32	48500
1707864000	0.32	-0.03	-8.57	0.34	0.36	0.32	194328
1707777600	0.35	0.025	7.69	0.325	0.35	0.325	141300
1707518400	0.325	-0.005	-1.52	0.33	0.33	0.32	194500
1707432000	0.33	0.01	3.13	0.32	0.33	0.315	527586
1707345600	0.32	-0.005	-1.54	0.325	0.325	0.32	329500
1707259200	0.325	0.005	1.56	0.325	0.325	0.325	2500
1707172800	0.32	-0.01	-3.03	0.33	0.33	0.32	48500
1706913600	0.33	-0.01	-2.94	0.32	0.335	0.315	197763
1706827200	0.34	0.02	6.25	0.315	0.34	0.31	131599
1706740800	0.32	-0.01	-3.03	0.3449999	0.3449999	0.32	264010
1706654400	0.33	-0.01	-2.94	0.35	0.35	0.33	59000
1706568000	0.34	0.015	4.62	0.335	0.34	0.325	96089

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions