Register for real-time alerts, custom portfolio, and market movers
RIOOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.91 | -0.190 | -8.96% | 2.10 | 2.11 | 1.91 | 0.00 |
| Jun 06 2024 | 2.10 | 0.200 | 10.75% | 1.90 | 2.13 | 1.89 | 0.00 |
| Jun 05 2024 | 1.90 | 0.030 | 1.40% | 1.72 | 1.91 | 1.59 | 0.00 |
| Jun 04 2024 | 1.87 | 0.220 | 13.05% | 1.66 | 1.87 | 1.65 | 0.00 |
| Jun 03 2024 | 1.65 | 0.070 | 4.41% | 1.58 | 1.66 | 1.57 | 0.00 |
| Jun 02 2024 | 1.58 | -0.040 | -2.70% | 1.63 | 1.64 | 1.57 | 0.00 |
| Jun 01 2024 | 1.63 | 0.020 | 1.33% | 1.61 | 1.63 | 1.60 | 0.00 |
| May 31 2024 | 1.61 | -0.110 | -6.45% | 1.72 | 1.73 | 1.59 | 0.00 |
| May 30 2024 | 1.72 | 0.00 | 0.04% | 1.72 | 1.74 | 1.69 | 0.00 |
| May 29 2024 | 1.72 | -0.040 | -2.06% | 1.75 | 1.77 | 1.71 | 0.00 |
| May 28 2024 | 1.75 | -0.020 | -1.28% | 1.77 | 1.79 | 1.72 | 0.00 |
| May 27 2024 | 1.78 | 0.030 | 1.81% | 1.76 | 1.81 | 1.69 | 0.00 |
| May 26 2024 | 1.74 | 0.040 | 2.07% | 1.71 | 1.77 | 1.70 | 0.00 |
| May 25 2024 | 1.71 | 0.100 | 6.41% | 1.60 | 1.72 | 1.60 | 0.00 |
| May 24 2024 | 1.61 | -0.080 | -4.96% | 1.70 | 1.72 | 1.57 | 0.00 |
| May 23 2024 | 1.69 | -0.050 | -2.59% | 1.73 | 1.77 | 1.61 | 0.00 |
| May 22 2024 | 1.73 | -0.020 | -1.32% | 1.76 | 1.77 | 1.69 | 0.00 |
| May 21 2024 | 1.76 | -0.230 | -11.49% | 1.99 | 2.02 | 1.71 | 0.00 |
| May 20 2024 | 1.99 | 0.240 | 13.74% | 1.53 | 2.00 | 1.50 | 0.00 |
| May 19 2024 | 1.75 | -0.030 | -1.79% | 1.78 | 1.79 | 1.74 | 0.00 |
| May 18 2024 | 1.78 | 0.210 | 13.54% | 1.57 | 1.78 | 1.57 | 0.00 |
| May 17 2024 | 1.57 | 0.100 | 7.14% | 1.46 | 1.58 | 1.46 | 0.00 |
| May 16 2024 | 1.46 | -0.050 | -3.11% | 1.51 | 1.51 | 1.45 | 0.00 |
| May 15 2024 | 1.51 | -0.020 | -1.00% | 1.53 | 1.60 | 1.50 | 0.00 |
| May 14 2024 | 1.52 | -0.030 | -2.24% | 1.56 | 1.56 | 1.51 | 0.00 |
| May 13 2024 | 1.56 | 0.010 | 0.65% | 1.54 | 1.58 | 1.53 | 0.00 |
| May 12 2024 | 1.55 | 0.010 | 0.69% | 1.54 | 1.56 | 1.53 | 0.00 |
| May 11 2024 | 1.54 | -0.190 | -11.04% | 1.73 | 1.73 | 1.53 | 0.00 |
| May 10 2024 | 1.73 | -0.070 | -4.10% | 1.80 | 1.81 | 1.71 | 0.00 |
| May 09 2024 | 1.80 | 0.040 | 2.09% | 1.77 | 1.82 | 1.75 | 0.00 |
| May 08 2024 | 1.77 | -0.030 | -1.50% | 1.79 | 1.80 | 1.75 | 0.00 |
| May 07 2024 | 1.79 | -0.070 | -3.81% | 1.86 | 1.88 | 1.79 | 0.00 |
| May 06 2024 | 1.86 | 0.120 | 6.74% | 1.67 | 1.95 | 1.54 | 0.00 |
| May 05 2024 | 1.75 | 0.010 | 0.60% | 1.74 | 1.77 | 1.71 | 0.00 |
| May 04 2024 | 1.74 | 0.060 | 3.51% | 1.67 | 1.76 | 1.67 | 0.00 |
| May 03 2024 | 1.68 | 0.120 | 7.75% | 1.56 | 1.68 | 1.54 | 0.00 |
| May 02 2024 | 1.56 | 0.010 | 0.33% | 1.55 | 1.57 | 1.51 | 0.00 |
| May 01 2024 | 1.55 | -0.020 | -1.40% | 1.57 | 1.57 | 1.47 | 0.00 |
| Apr 30 2024 | 1.57 | -0.100 | -6.02% | 1.67 | 1.69 | 1.52 | 0.00 |
| Apr 29 2024 | 1.67 | -33.97 | -95.30% | 2.02 | 2.18 | 1.63 | 0.00 |
| Apr 28 2024 | 35.64 | 33.86 | 1,905.57% | 1.78 | 36.24 | 1.77 | 2.00 |
| Apr 27 2024 | 1.78 | 0.110 | 6.61% | 1.67 | 1.78 | 1.64 | 0.00 |
| Apr 26 2024 | 1.67 | -0.050 | -3.18% | 1.72 | 34.62 | 1.66 | 2.00 |
| Apr 25 2024 | 1.72 | -0.010 | -0.78% | 1.74 | 1.76 | 1.68 | 0.00 |
| Apr 24 2024 | 1.74 | -0.100 | -5.40% | 1.84 | 1.88 | 1.72 | 0.00 |
| Apr 23 2024 | 1.83 | 0.010 | 0.56% | 1.82 | 1.86 | 1.80 | 0.00 |
| Apr 22 2024 | 1.82 | 0.030 | 1.69% | 2.02 | 2.18 | 1.81 | 0.00 |
| Apr 21 2024 | 1.79 | 0.00 | -0.12% | 1.79 | 1.82 | 1.78 | 0.00 |
| Apr 20 2024 | 1.80 | 0.050 | 2.71% | 1.74 | 1.81 | 1.72 | 0.00 |
| Apr 19 2024 | 1.75 | 0.050 | 2.70% | 1.70 | 1.78 | 1.59 | 0.00 |
| Apr 18 2024 | 1.70 | -0.020 | -1.04% | 1.72 | 1.78 | 1.70 | 0.00 |
| Apr 17 2024 | 1.72 | 0.070 | 4.28% | 1.65 | 1.78 | 1.65 | 0.00 |
| Apr 16 2024 | 1.65 | -0.410 | -20.07% | 2.06 | 2.10 | 1.62 | 0.00 |
| Apr 15 2024 | 2.06 | 0.040 | 1.92% | 2.02 | 2.18 | 1.99 | 0.00 |
| Apr 14 2024 | 2.03 | 0.090 | 4.39% | 1.93 | 2.03 | 1.87 | 0.00 |
| Apr 13 2024 | 1.94 | -0.150 | -7.31% | 2.08 | 2.11 | 1.85 | 0.00 |
| Apr 12 2024 | 2.09 | 0.050 | 2.66% | 2.04 | 2.24 | 2.00 | 0.00 |
| Apr 11 2024 | 2.04 | -0.240 | -10.53% | 2.28 | 2.33 | 2.03 | 0.00 |
| Apr 10 2024 | 2.28 | -0.260 | -10.35% | 2.54 | 2.56 | 2.20 | 0.00 |
| Apr 09 2024 | 2.54 | -0.130 | -5.01% | 2.68 | 2.70 | 2.51 | 0.00 |
| Apr 08 2024 | 2.68 | 0.200 | 8.17% | 2.32 | 2.70 | 2.26 | 0.00 |
| Apr 07 2024 | 2.47 | 0.050 | 2.16% | 2.42 | 2.53 | 2.41 | 0.00 |
| Apr 06 2024 | 2.42 | 0.120 | 5.08% | 2.30 | 2.44 | 2.30 | 0.00 |
| Apr 05 2024 | 2.30 | -0.050 | -2.24% | 2.36 | 2.37 | 2.28 | 0.00 |
| Apr 04 2024 | 2.36 | 0.020 | 0.69% | 2.33 | 2.44 | 2.31 | 0.00 |
| Apr 03 2024 | 2.34 | 0.030 | 1.23% | 2.32 | 2.38 | 2.26 | 0.00 |
| Apr 02 2024 | 2.31 | -0.170 | -6.74% | 2.47 | 2.47 | 2.27 | 0.00 |
| Apr 01 2024 | 2.48 | -0.370 | -13.04% | 2.85 | 2.91 | 2.41 | 0.00 |
| Mar 31 2024 | 2.85 | 0.480 | 20.13% | 2.37 | 2.86 | 2.37 | 0.00 |
| Mar 30 2024 | 2.37 | -0.020 | -0.91% | 2.39 | 2.71 | 2.27 | 0.00 |
| Mar 29 2024 | 2.40 | 0.220 | 10.34% | 2.17 | 2.56 | 1.96 | 0.00 |
| Mar 28 2024 | 2.17 | -1.03 | -32.23% | 3.21 | 3.85 | 1.80 | 0.00 |
| Mar 27 2024 | 3.20 | 0.620 | 24.11% | 2.58 | 3.23 | 2.58 | 0.00 |
| Mar 26 2024 | 2.58 | 0.400 | 18.09% | 2.19 | 2.60 | 2.17 | 0.00 |
| Mar 25 2024 | 2.19 | 0.080 | 3.62% | 1.02 | 2.23 | 0.882353 | 0.00 |
| Mar 24 2024 | 2.11 | 0.190 | 9.88% | 1.91 | 2.12 | 1.52 | 0.00 |
| Mar 23 2024 | 1.92 | 0.470 | 32.38% | 1.46 | 1.94 | 1.45 | 0.00 |
| Mar 22 2024 | 1.45 | 0.020 | 1.71% | 1.43 | 1.62 | 1.40 | 0.00 |
| Mar 21 2024 | 1.43 | 0.380 | 35.78% | 1.05 | 1.46 | 1.04 | 0.00 |
| Mar 20 2024 | 1.05 | 0.180 | 20.99% | 0.864067 | 1.05 | 0.838244 | 0.00 |
| Mar 19 2024 | 0.867833 | -0.150565 | -14.78% | 1.02 | 1.02 | 0.862861 | 0.00 |
| Mar 18 2024 | 1.02 | -0.030 | -3.01% | 1.04 | 1.05 | 1.00 | 0.00 |
| Mar 17 2024 | 1.05 | 0.030 | 3.24% | 1.03 | 1.06 | 0.989163 | 0.00 |
| Mar 16 2024 | 1.02 | -0.060 | -5.92% | 1.08 | 1.09 | 1.01 | 0.00 |
| Mar 15 2024 | 1.08 | -0.040 | -3.69% | 1.04 | 1.10 | 1.03 | 0.00 |
| Mar 14 2024 | 1.12 | -0.040 | -3.05% | 1.16 | 1.16 | 1.08 | 0.00 |
| Mar 13 2024 | 1.16 | 0.010 | 0.83% | 1.15 | 1.18 | 1.14 | 0.00 |
| Mar 12 2024 | 1.15 | -0.030 | -2.37% | 1.18 | 1.18 | 1.11 | 0.00 |
| Mar 11 2024 | 1.18 | 0.060 | 4.91% | 1.04 | 1.23 | 1.03 | 0.00 |
| Mar 10 2024 | 1.12 | -0.010 | -0.82% | 1.13 | 1.14 | 1.10 | 0.00 |
| Mar 09 2024 | 1.13 | 0.010 | 0.63% | 1.12 | 1.14 | 1.12 | 0.00 |
