Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

RIO Rio2 Limited New

0.485

0.00 (0.00%)

Last Updated: 10:24:25

Delayed by 15 minutes

RIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.485	0.00	0.00%	0.49	0.50	0.48	116,691
Jun 13 2024	0.485	-0.015	-3.00%	0.50	0.51	0.485	124,485
Jun 12 2024	0.50	0.01	2.04%	0.495	0.51	0.49	86,860
Jun 11 2024	0.49	-0.01	-2.00%	0.50	0.50	0.49	250,690
Jun 10 2024	0.50	0.01	2.04%	0.51	0.51	0.49	115,362
Jun 07 2024	0.49	-0.05	-9.26%	0.53	0.53	0.49	428,969
Jun 06 2024	0.54	0.01	1.89%	0.53	0.55	0.52	116,814
Jun 05 2024	0.53	-0.02	-3.64%	0.54	0.54	0.53	55,125
Jun 04 2024	0.55	0.00	0.00%	0.55	0.55	0.52	164,350
Jun 03 2024	0.55	0.02	3.77%	0.53	0.55	0.53	237,925
May 31 2024	0.53	0.00	0.00%	0.54	0.54	0.52	102,187
May 30 2024	0.53	-0.02	-3.64%	0.56	0.56	0.53	119,064
May 29 2024	0.55	-0.02	-3.51%	0.56	0.56	0.55	46,118
May 28 2024	0.57	0.05	9.62%	0.53	0.57	0.53	78,250
May 27 2024	0.52	-0.01	-1.89%	0.54	0.56	0.52	135,158
May 24 2024	0.53	-0.01	-1.85%	0.55	0.55	0.53	54,353
May 23 2024	0.54	-0.03	-5.26%	0.57	0.57	0.54	203,467
May 22 2024	0.57	-0.07	-10.94%	0.64	0.64	0.56	204,621
May 21 2024	0.64	0.06	10.34%	0.60	0.64	0.59	419,411
May 17 2024	0.58	0.00	0.00%	0.57	0.59	0.57	252,967
May 16 2024	0.58	0.01	1.75%	0.58	0.59	0.56	197,866
May 15 2024	0.57	0.02	3.64%	0.55	0.58	0.55	261,251
May 14 2024	0.55	0.03	5.77%	0.52	0.55	0.52	520,877
May 13 2024	0.52	0.03	6.12%	0.495	0.52	0.49	302,010
May 10 2024	0.49	0.00	0.00%	0.49	0.495	0.485	200,361
May 09 2024	0.49	0.02	4.26%	0.47	0.49	0.47	359,200
May 08 2024	0.47	-0.02	-4.08%	0.485	0.485	0.47	73,400
May 07 2024	0.49	0.00	0.00%	0.49	0.49	0.49	38,000
May 06 2024	0.49	0.03	6.52%	0.475	0.495	0.475	264,663
May 03 2024	0.46	0.00	0.00%	0.46	0.47	0.45	298,800
May 02 2024	0.46	0.005	1.10%	0.455	0.46	0.435	145,821
May 01 2024	0.455	0.005	1.11%	0.455	0.46	0.44	42,831
Apr 30 2024	0.45	-0.025	-5.26%	0.465	0.465	0.45	110,337
Apr 29 2024	0.475	0.02	4.40%	0.465	0.48	0.465	184,188
Apr 26 2024	0.455	0.00	0.00%	0.455	0.455	0.455	0
Apr 25 2024	0.455	-0.005	-1.09%	0.465	0.465	0.43	512,454
Apr 24 2024	0.46	-0.01	-2.13%	0.46	0.46	0.425	430,550
Apr 23 2024	0.47	0.00	0.00%	0.46	0.475	0.44	272,250
Apr 22 2024	0.47	0.005	1.08%	0.46	0.47	0.455	55,854
Apr 19 2024	0.465	0.015	3.33%	0.45	0.47	0.45	166,194
Apr 18 2024	0.45	0.00	0.00%	0.45	0.45	0.43	387,000
Apr 17 2024	0.45	0.01	2.27%	0.445	0.46	0.435	164,550
Apr 16 2024	0.44	0.01	2.33%	0.42	0.44	0.405	323,591
Apr 15 2024	0.43	-0.02	-4.44%	0.45	0.45	0.43	209,590
Apr 12 2024	0.45	0.02	4.65%	0.44	0.46	0.44	827,078
Apr 11 2024	0.43	0.005	1.18%	0.425	0.44	0.42	378,844
Apr 10 2024	0.425	0.015	3.66%	0.42	0.43	0.41	756,118
Apr 09 2024	0.41	-0.02	-4.65%	0.40	0.425	0.40	1,355,467
Apr 08 2024	0.43	-0.015	-3.37%	0.445	0.45	0.43	238,550
Apr 05 2024	0.445	-0.015	-3.26%	0.45	0.45	0.43	368,050
Apr 04 2024	0.46	0.01	2.22%	0.45	0.46	0.44	308,850
Apr 03 2024	0.45	0.005	1.12%	0.44	0.46	0.44	459,901
Apr 02 2024	0.445	0.025	5.95%	0.42	0.45	0.40	331,824
Apr 01 2024	0.42	0.05	13.51%	0.385	0.42	0.385	383,884
Mar 28 2024	0.37	0.00	0.00%	0.37	0.39	0.365	70,602
Mar 27 2024	0.37	0.00	0.00%	0.37	0.38	0.37	56,900
Mar 26 2024	0.37	0.00	0.00%	0.37	0.37	0.36	150,101
Mar 25 2024	0.37	-0.005	-1.33%	0.38	0.385	0.37	90,600
Mar 22 2024	0.375	-0.005	-1.32%	0.38	0.38	0.375	6,600
Mar 21 2024	0.38	-0.01	-2.56%	0.395	0.395	0.37	164,250
Mar 20 2024	0.39	0.01	2.63%	0.38	0.40	0.375	122,454
Mar 19 2024	0.38	0.01	2.70%	0.375	0.38	0.375	30,000

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