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

0.62

0.02 (3.33%)

Sep 18 2024 - Closed

Delayed by 15 minutes

RIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
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