RIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 18 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.63 | 0.60 | 1,093,633 |
Sep 17 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.61 | 0.59 | 136,718 |
Sep 16 2024 | 0.61 | 0.04 | 7.02% | 0.58 | 0.61 | 0.57 | 158,695 |
Sep 13 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.57 | 0.53 | 119,705 |
Sep 12 2024 | 0.55 | 0.00 | 0.00% | 0.54 | 0.56 | 0.54 | 74,109 |
Sep 11 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.55 | 0.52 | 66,000 |
Sep 10 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
Sep 09 2024 | 0.52 | 0.01 | 1.96% | 0.50 | 0.53 | 0.50 | 44,712 |
Sep 06 2024 | 0.51 | -0.01 | -1.92% | 0.53 | 0.53 | 0.50 | 70,767 |
Sep 05 2024 | 0.52 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 62,822 |
Sep 04 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.53 | 0.52 | 98,075 |
Sep 03 2024 | 0.52 | -0.03 | -5.45% | 0.55 | 0.55 | 0.52 | 299,589 |
Aug 30 2024 | 0.55 | -0.02 | -3.51% | 0.56 | 0.56 | 0.55 | 74,500 |
Aug 29 2024 | 0.57 | 0.04 | 7.55% | 0.54 | 0.57 | 0.54 | 82,000 |
Aug 28 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.53 | 0.53 | 305,504 |
Aug 27 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.56 | 0.53 | 216,818 |
Aug 26 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.55 | 101,616 |
Aug 23 2024 | 0.56 | 0.02 | 3.70% | 0.54 | 0.56 | 0.54 | 260,965 |
Aug 22 2024 | 0.54 | 0.00 | 0.00% | 0.56 | 0.56 | 0.51 | 796,576 |
Aug 21 2024 | 0.54 | -0.02 | -3.57% | 0.58 | 0.58 | 0.54 | 373,627 |
Aug 20 2024 | 0.56 | -0.04 | -6.67% | 0.61 | 0.61 | 0.56 | 755,767 |
Aug 19 2024 | 0.60 | 0.01 | 1.69% | 0.58 | 0.60 | 0.56 | 930,425 |
Aug 16 2024 | 0.59 | 0.01 | 1.72% | 0.59 | 0.59 | 0.58 | 332,954 |
Aug 15 2024 | 0.58 | 0.01 | 1.75% | 0.57 | 0.58 | 0.57 | 559,625 |
Aug 14 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.58 | 0.55 | 229,042 |
Aug 13 2024 | 0.55 | -0.03 | -5.17% | 0.58 | 0.59 | 0.53 | 317,724 |
Aug 12 2024 | 0.58 | 0.02 | 3.57% | 0.54 | 0.58 | 0.54 | 112,550 |
Aug 09 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.53 | 129,135 |
Aug 08 2024 | 0.55 | 0.02 | 3.77% | 0.53 | 0.55 | 0.53 | 152,884 |
Aug 07 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.52 | 512,200 |
Aug 06 2024 | 0.55 | 0.02 | 3.77% | 0.53 | 0.55 | 0.52 | 252,000 |
Aug 02 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.55 | 0.51 | 263,800 |
Aug 01 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.55 | 0.53 | 20,625 |
Jul 31 2024 | 0.56 | 0.04 | 7.69% | 0.52 | 0.56 | 0.52 | 59,000 |
Jul 30 2024 | 0.52 | 0.00 | 0.00% | 0.53 | 0.54 | 0.52 | 76,453 |
Jul 29 2024 | 0.52 | -0.01 | -1.89% | 0.55 | 0.55 | 0.51 | 86,995 |
Jul 26 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.54 | 0.53 | 58,000 |
Jul 25 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.55 | 0.53 | 58,690 |
Jul 24 2024 | 0.56 | 0.02 | 3.70% | 0.53 | 0.57 | 0.53 | 652,614 |
Jul 23 2024 | 0.54 | -0.01 | -1.82% | 0.54 | 0.54 | 0.53 | 67,936 |
Jul 22 2024 | 0.55 | -0.03 | -5.17% | 0.58 | 0.58 | 0.55 | 63,107 |
Jul 19 2024 | 0.58 | -0.02 | -3.33% | 0.58 | 0.60 | 0.58 | 3,643,128 |
Jul 18 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.62 | 0.59 | 330,371 |
Jul 17 2024 | 0.61 | 0.01 | 1.67% | 0.61 | 0.61 | 0.60 | 105,142 |
Jul 16 2024 | 0.60 | 0.03 | 5.26% | 0.58 | 0.61 | 0.58 | 516,181 |
Jul 15 2024 | 0.57 | 0.01 | 1.79% | 0.57 | 0.58 | 0.56 | 117,135 |
Jul 12 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.54 | 65,140 |
Jul 11 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.59 | 0.56 | 139,369 |
Jul 10 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.57 | 0.55 | 508,800 |
Jul 09 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.55 | 0.53 | 55,750 |
Jul 08 2024 | 0.54 | 0.045 | 9.09% | 0.50 | 0.54 | 0.50 | 131,450 |
Jul 05 2024 | 0.495 | -0.005 | -1.00% | 0.50 | 0.51 | 0.49 | 146,484 |
Jul 04 2024 | 0.50 | 0.005 | 1.01% | 0.50 | 0.50 | 0.50 | 7,111 |
Jul 03 2024 | 0.495 | 0.01 | 2.06% | 0.485 | 0.50 | 0.48 | 90,200 |
Jul 02 2024 | 0.485 | -0.005 | -1.02% | 0.485 | 0.485 | 0.485 | 15,040 |
Jun 28 2024 | 0.49 | 0.01 | 2.08% | 0.49 | 0.50 | 0.49 | 56,261 |
Jun 27 2024 | 0.48 | 0.005 | 1.05% | 0.475 | 0.48 | 0.47 | 156,903 |
Jun 26 2024 | 0.475 | 0.00 | 0.00% | 0.47 | 0.48 | 0.47 | 115,891 |
Jun 25 2024 | 0.475 | -0.015 | -3.06% | 0.485 | 0.485 | 0.47 | 196,307 |
Jun 24 2024 | 0.49 | -0.005 | -1.01% | 0.51 | 0.51 | 0.48 | 150,111 |
Jun 21 2024 | 0.495 | -0.025 | -4.81% | 0.51 | 0.51 | 0.495 | 49,700 |