Rio2 Ltd (QX) (RIOFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01375 | 3.62223393045 | 0.3796 | 0.4351 | 0.37 | 49892 | 0.4040815 | CS |
| 4 | 0.03335 | 9.26388888889 | 0.36 | 0.4539 | 0.341 | 82517 | 0.40576304 | CS |
| 12 | 0.0595 | 17.8223753183 | 0.33385 | 0.472 | 0.33 | 120469 | 0.39413065 | CS |
| 26 | 0.14795 | 60.2893235534 | 0.2454 | 0.472 | 0.2226 | 119412 | 0.34035141 | CS |
| 52 | 0.19335 | 96.675 | 0.2 | 0.472 | 0.1113 | 103278 | 0.29294679 | CS |
| 156 | -0.14715 | -27.2247918594 | 0.5405 | 0.68 | 0.08 | 123239 | 0.31027263 | CS |
| 260 | 0.03575 | 9.99720357942 | 0.3576 | 0.849 | 0.08 | 143581 | 0.4242001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.38838 | 12166 |
| 1721856480 | 0.395 | 0.00995 | 2.58 | 0.386776 | 0.3967 | 0.38 | 46540 |
| 1721770140 | 0.38505 | -0.03495 | -8.32 | 0.4018 | 0.4018 | 0.37 | 90411 |
| 1721683740 | 0.42 | -0.0075 | -1.75 | 0.4106 | 0.42 | 0.400685 | 20919 |
| 1721424180 | 0.4275 | -0.0012 | -0.28 | 0.3796 | 0.4351 | 0.3796 | 79423 |
| 1721337960 | 0.4287 | -0.01515 | -3.41 | 0.4539 | 0.4539 | 0.4287 | 107549 |
| 1721251320 | 0.44385 | 0.00385 | 0.88 | 0.44 | 0.4473 | 0.43 | 108583 |
| 1721164920 | 0.44 | 0.025 | 6.02 | 0.415 | 0.441 | 0.415 | 234128 |
| 1721078940 | 0.415 | 0.014 | 3.49 | 0.401 | 0.42 | 0.401 | 59852 |
| 1720819200 | 0.401 | -0.012 | -2.91 | 0.421 | 0.421 | 0.401 | 1250 |
| 1720733280 | 0.413 | 0.0007 | 0.17 | 0.4158 | 0.43 | 0.4099999 | 99965 |
| 1720646880 | 0.4123 | 0.01144 | 2.85 | 0.4099 | 0.4158 | 0.4019499 | 157971 |
| 1720560540 | 0.40086 | 0.00676 | 1.72 | 0.3941 | 0.4099999 | 0.3938999 | 48583 |
| 1720473600 | 0.3941 | 0.0251 | 6.80 | 0.371 | 0.398673 | 0.37 | 147827 |
| 1720214640 | 0.369 | -0.00495 | -1.32 | 0.378 | 0.378 | 0.355 | 171162 |
| 1720041000 | 0.37395 | 0.02075 | 5.87 | 0.35 | 0.37395 | 0.35 | 92467 |
| 1719955740 | 0.3532 | 0.0082001 | 2.38 | 0.3672 | 0.3672 | 0.3483 | 14786 |
| 1719868980 | 0.3449999 | 0.001 | 0.29 | 0.3439999 | 0.3525 | 0.341 | 57166 |
| 1719610020 | 0.3439999 | -0.014 | -3.91 | 0.36 | 0.36305 | 0.3439999 | 17075 |
| 1719523200 | 0.358 | 0.01135 | 3.27 | 0.34904 | 0.358 | 0.34 | 132712 |
| 1719437040 | 0.34665 | -0.00328 | -0.94 | 0.34 | 0.35625 | 0.34 | 69770 |
| 1719350880 | 0.34993 | -0.00607 | -1.71 | 0.355 | 0.367 | 0.34 | 214520 |
| 1719264540 | 0.356 | -0.0105 | -2.86 | 0.378 | 0.378 | 0.356 | 41550 |
| 1719005220 | 0.3665 | -0.009225 | -2.46 | 0.357 | 0.378 | 0.357 | 20173 |
| 1718918640 | 0.3757249 | 0.0104949 | 2.87 | 0.365 | 0.378 | 0.3624 | 48492 |
| 1718746140 | 0.36523 | 0.00443 | 1.23 | 0.361 | 0.367484 | 0.361 | 35552 |
| 1718659680 | 0.3608 | 0.00773 | 2.19 | 0.36 | 0.3705 | 0.35797 | 31000 |
| 1718400300 | 0.35307 | -0.00048 | -0.14 | 0.355775 | 0.36 | 0.35 | 79408 |
| 1718314140 | 0.3535499 | -0.015975 | -4.32 | 0.3648 | 0.3648 | 0.35 | 157969 |
| 1718227380 | 0.369525 | 0.014225 | 4.00 | 0.3614 | 0.369525 | 0.36 | 62149 |
| 1718141340 | 0.3553 | -0.0087 | -2.39 | 0.36 | 0.3636 | 0.35 | 216847 |
| 1718054880 | 0.364 | 0.004 | 1.11 | 0.3515 | 0.37 | 0.3515 | 81150 |
| 1717795800 | 0.36 | -0.0358 | -9.04 | 0.39 | 0.391 | 0.36 | 108121 |
| 1717709400 | 0.3958 | 0.0098 | 2.54 | 0.375 | 0.405 | 0.375 | 110002 |
| 1717622460 | 0.386 | -0.01712 | -4.25 | 0.40176 | 0.404 | 0.38595 | 85274 |
| 1717536360 | 0.40312 | 0.00162 | 0.40 | 0.4 | 0.4099999 | 0.383 | 46368 |
| 1717450140 | 0.4015 | 0.013 | 3.35 | 0.3917 | 0.4067 | 0.39 | 93503 |
| 1717190940 | 0.3885 | -0.00638 | -1.62 | 0.3902 | 0.396045 | 0.3787499 | 39063 |
| 1717104540 | 0.39488 | -0.01032 | -2.55 | 0.40555 | 0.406 | 0.3905 | 37246 |
| 1717018020 | 0.4052 | -0.0148 | -3.52 | 0.3905 | 0.42 | 0.3905 | 92697 |
| 1716931740 | 0.42 | 0.03 | 7.69 | 0.43 | 0.43 | 0.3886 | 163186 |
| 1716585840 | 0.39 | -0.005 | -1.27 | 0.427 | 0.427 | 0.3859 | 160360 |
| 1716499740 | 0.395 | -0.0295 | -6.95 | 0.425 | 0.4275 | 0.3911 | 259732 |
| 1716412800 | 0.4245 | -0.0444 | -9.47 | 0.4581 | 0.4581 | 0.4174 | 277855 |
| 1716326940 | 0.4689 | 0.0065 | 1.41 | 0.467 | 0.4689 | 0.4383 | 236453 |
| 1716240180 | 0.4624 | 0.0324 | 7.53 | 0.45 | 0.472 | 0.392 | 165259 |
| 1715981340 | 0.43 | 0.0067 | 1.58 | 0.4341 | 0.4368 | 0.4232 | 332156 |
| 1715894940 | 0.4233 | -0.0044 | -1.03 | 0.45 | 0.45 | 0.4138 | 206470 |
| 1715808000 | 0.4277 | 0.0268 | 6.68 | 0.4099999 | 0.43 | 0.39825 | 353030 |
| 1715722140 | 0.4009 | 0.0279 | 7.48 | 0.377 | 0.4053 | 0.373 | 246666 |
| 1715635200 | 0.373 | 0.018 | 5.07 | 0.362 | 0.373 | 0.355 | 61480 |
| 1715376000 | 0.355 | 0.0018 | 0.51 | 0.357 | 0.3653 | 0.355 | 133645 |
| 1715289720 | 0.3532 | 0.008 | 2.32 | 0.3474 | 0.3532 | 0.34 | 116215 |
| 1715203200 | 0.3452 | -0.0107 | -3.01 | 0.3524 | 0.3569 | 0.3429 | 95001 |
| 1715117340 | 0.3559 | -0.0053 | -1.47 | 0.39 | 0.39 | 0.3547 | 165897 |
| 1715030940 | 0.3612 | 0.0212 | 6.24 | 0.358 | 0.365 | 0.3481 | 314203 |
| 1714771740 | 0.34 | 0.008 | 2.41 | 0.33385 | 0.3449999 | 0.33 | 207764 |
| 1714685340 | 0.332 | -0.0019 | -0.57 | 0.3385 | 0.3511 | 0.3163 | 103592 |
| 1714598400 | 0.3338999 | 0.0094999 | 2.93 | 0.32755 | 0.336 | 0.32285 | 92228 |
| 1714512600 | 0.3244 | -0.0248 | -7.10 | 0.34845 | 0.34845 | 0.32 | 368570 |
| 1714425720 | 0.3492 | 0.0112 | 3.31 | 0.34 | 0.3541 | 0.34 | 133491 |
| 1714166580 | 0.338 | 0.008 | 2.42 | 0.3381 | 0.342 | 0.32 | 162254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
