Register for real-time alerts, custom portfolio, and market movers

Get Started

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

RIO Rio2 Limited New

0.64

0.02 (3.23%)

Sep 19 2024 - Closed

Delayed by 15 minutes

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

Delayed Upgrade Clock