Rio2 Ltd (QX) (RIOFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0103 | -2.34090909091 | 0.44 | 0.45 | 0.4186 | 157560 | 0.43236912 | CS |
| 4 | -0.0143 | -3.22072072072 | 0.444 | 0.455 | 0.4 | 140919 | 0.42565802 | CS |
| 12 | -0.0988 | -18.6944181646 | 0.5285 | 0.57495 | 0.4 | 175158 | 0.47542224 | CS |
| 26 | 0.0356 | 9.03324029434 | 0.3941 | 0.57495 | 0.32 | 131318 | 0.45833455 | CS |
| 52 | 0.1767 | 69.8418972332 | 0.253 | 0.57495 | 0.2226 | 128106 | 0.39448825 | CS |
| 156 | -0.0253 | -5.56043956044 | 0.455 | 0.68 | 0.08 | 122825 | 0.30239283 | CS |
| 260 | 0.10261 | 31.3705707909 | 0.32709 | 0.849 | 0.08 | 148101 | 0.42948425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.4297 | -0.0003 | -0.07 | 0.43 | 0.4435 | 0.4186 | 144052 |
| 1736288940 | 0.43 | 0.0058 | 1.37 | 0.424 | 0.443 | 0.4212 | 190921 |
| 1736202360 | 0.4242 | -0.0182 | -4.11 | 0.4442 | 0.4442 | 0.42 | 164935 |
| 1735942980 | 0.4424 | 0.0029 | 0.66 | 0.4415 | 0.44268 | 0.43463 | 45255 |
| 1735856700 | 0.4395 | -0.0005 | -0.11 | 0.44 | 0.45 | 0.4335 | 242639 |
| 1735683960 | 0.44 | 0.0188 | 4.46 | 0.4281 | 0.44 | 0.4281 | 26465 |
| 1735597740 | 0.4212 | -0.0088 | -2.05 | 0.4 | 0.4299 | 0.4 | 80661 |
| 1735338000 | 0.43 | 0 | 0.00 | 0.4151 | 0.43 | 0.4099999 | 97325 |
| 1735252020 | 0.43 | 0.0104 | 2.48 | 0.4127 | 0.43 | 0.4127 | 14917 |
| 1735078200 | 0.4196 | -0.0048 | -1.13 | 0.4201 | 0.42315 | 0.4196 | 73062 |
| 1734992400 | 0.4244 | -0.0006 | -0.14 | 0.4299 | 0.43 | 0.4165499 | 63022 |
| 1734733200 | 0.425 | 0.0150001 | 3.66 | 0.4136639 | 0.442 | 0.4136639 | 204926 |
| 1734646800 | 0.4099999 | 0 | 0.00 | 0.4222 | 0.4246 | 0.4 | 245785 |
| 1734560940 | 0.4099999 | -0.02342 | -5.40 | 0.4335 | 0.443 | 0.402 | 413168 |
| 1734474360 | 0.43342 | -0.00908 | -2.05 | 0.43 | 0.44185 | 0.4252 | 47212 |
| 1734388140 | 0.4425 | 0.0075 | 1.72 | 0.455 | 0.455 | 0.42675 | 122383 |
| 1734128940 | 0.435 | 0.0068 | 1.59 | 0.43 | 0.443 | 0.421 | 270300 |
| 1734042480 | 0.4282 | -0.0158 | -3.56 | 0.444 | 0.44555 | 0.4282 | 89509 |
| 1733955900 | 0.444 | 0.002 | 0.45 | 0.4421 | 0.4546 | 0.4403 | 160289 |
| 1733869200 | 0.442 | -0.005 | -1.12 | 0.45 | 0.45 | 0.4402 | 43865 |
| 1733782800 | 0.447 | 0.007 | 1.59 | 0.4385 | 0.448784 | 0.4364 | 249356 |
| 1733523600 | 0.44 | -0.0023 | -0.52 | 0.4488 | 0.453 | 0.43 | 41742 |
| 1733437500 | 0.4423 | -0.0077 | -1.71 | 0.4564 | 0.4564 | 0.4316 | 106891 |
| 1733350980 | 0.45 | 0.004857 | 1.09 | 0.45 | 0.454 | 0.428 | 97191 |
| 1733264700 | 0.445143 | 0.008143 | 1.86 | 0.44848 | 0.4487 | 0.4155 | 251621 |
| 1733178180 | 0.437 | -0.023 | -5.00 | 0.45 | 0.492 | 0.433968 | 190240 |
| 1732918200 | 0.46 | -0.02 | -4.17 | 0.487 | 0.487 | 0.45585 | 32690 |
| 1732746540 | 0.48 | -0.004 | -0.83 | 0.48 | 0.485 | 0.47 | 25177 |
| 1732660140 | 0.484 | 0.006 | 1.26 | 0.4943 | 0.5 | 0.4835 | 133040 |
| 1732573560 | 0.478 | -0.0011 | -0.23 | 0.48625 | 0.495 | 0.4745 | 68535 |
| 1732314000 | 0.4791 | 0.0014 | 0.29 | 0.4887 | 0.494 | 0.4741 | 181791 |
| 1732227900 | 0.4777 | 0.0027 | 0.57 | 0.4782 | 0.5019 | 0.47605 | 144221 |
| 1732141740 | 0.475 | -0.005 | -1.04 | 0.485 | 0.4959 | 0.475 | 105225 |
| 1732054800 | 0.48 | -0.002 | -0.41 | 0.456 | 0.495 | 0.456 | 127121 |
| 1731968640 | 0.482 | 0.03445 | 7.70 | 0.4549 | 0.4972 | 0.4549 | 255771 |
| 1731709260 | 0.44755 | -0.01453 | -3.14 | 0.46935 | 0.46935 | 0.4401 | 116218 |
| 1731622800 | 0.46208 | 0.00408 | 0.89 | 0.4477 | 0.4718 | 0.4477 | 190183 |
| 1731536760 | 0.458 | 0.008 | 1.78 | 0.445 | 0.4613 | 0.445 | 72482 |
| 1731450480 | 0.45 | -0.016 | -3.43 | 0.4677 | 0.4677 | 0.443 | 99895 |
| 1731363600 | 0.466 | -0.00395 | -0.84 | 0.47 | 0.475 | 0.44 | 354453 |
| 1731104400 | 0.46995 | -0.02205 | -4.48 | 0.48323 | 0.49 | 0.4611 | 108292 |
| 1731018540 | 0.492 | 0.0195 | 4.13 | 0.475 | 0.5 | 0.475 | 141460 |
| 1730931600 | 0.4725 | -0.0175 | -3.57 | 0.48 | 0.4901 | 0.4611 | 172046 |
| 1730845680 | 0.49 | -0.0098 | -1.96 | 0.5 | 0.504 | 0.487 | 59091 |
| 1730759160 | 0.4998 | -0.0002 | -0.04 | 0.4975 | 0.50312 | 0.495 | 99905 |
| 1730496420 | 0.5 | -0.01235 | -2.41 | 0.508055 | 0.5123 | 0.5 | 55955 |
| 1730409780 | 0.51235 | 0.00035 | 0.07 | 0.516 | 0.517 | 0.5 | 225058 |
| 1730323500 | 0.512 | -0.002 | -0.39 | 0.506 | 0.5218 | 0.506 | 213243 |
| 1730237280 | 0.514 | 0.0038 | 0.74 | 0.5056 | 0.528 | 0.5056 | 281638 |
| 1730150880 | 0.5102 | -0.02673 | -4.98 | 0.54 | 0.55 | 0.51 | 617019 |
| 1729891500 | 0.53693 | 0.01693 | 3.26 | 0.5311 | 0.5406 | 0.53 | 180986 |
| 1729805160 | 0.52 | 0.005 | 0.97 | 0.52 | 0.5334 | 0.515 | 189039 |
| 1729718940 | 0.515 | -0.005 | -0.96 | 0.51 | 0.52202 | 0.5016 | 211850 |
| 1729632300 | 0.52 | -0.03 | -5.45 | 0.556 | 0.5719999 | 0.5 | 1227758 |
| 1729545600 | 0.55 | 0.03 | 5.77 | 0.5346 | 0.57495 | 0.5259 | 254509 |
| 1729286400 | 0.52 | 0.007 | 1.36 | 0.515 | 0.53 | 0.51365 | 201304 |
| 1729200000 | 0.513 | -0.0092 | -1.76 | 0.5285 | 0.533 | 0.513 | 160334 |
| 1729113960 | 0.5222 | 0.02174 | 4.34 | 0.504 | 0.5254 | 0.49983 | 209043 |
| 1729027680 | 0.50046 | 0.01841 | 3.82 | 0.485 | 0.515 | 0.4701 | 296675 |
| 1728941220 | 0.48205 | 0.01605 | 3.44 | 0.48 | 0.4825 | 0.478035 | 38471 |
| 1728681900 | 0.466 | 0.0073 | 1.59 | 0.45995 | 0.47 | 0.45915 | 158140 |
| 1728595560 | 0.4587 | 0.0027 | 0.59 | 0.46 | 0.4663 | 0.4587 | 62065 |
| 1728508800 | 0.456 | -0.014 | -2.98 | 0.46 | 0.47 | 0.456 | 136090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
