Rio2 Ltd Historical Data - 1SB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Rio2 Ltd (1SB)
Rio2 Ltd (1SB) Historical

Rio2 Ltd (1SB)

0.49

0.006

(1.24%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.055	-10.0917431193	0.545	0.545	0.496	233	0.496	DE
4	0.054	12.3853211009	0.436	0.555	0.436	2580	0.51989543	DE
12	0.084	20.6896551724	0.406	0.555	0.382	6612	0.45959605	DE
26	0.084	20.6896551724	0.406	0.555	0.382	10208	0.45444373	DE
52	0.084	20.6896551724	0.406	0.555	0.382	10208	0.45444373	DE
156	0.33	206.25	0.16	0.555	0.16	10044	0.4539082	DE
260	0.33	206.25	0.16	0.555	0.16	10044	0.4539082	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.496	0	0.00	0.496	0.496	0.496	0
1740691620	0.496	0	0.00	0.496	0.496	0.496	0
1740605220	0.496	0	0.00	0.496	0.496	0.496	0
1740518820	0.496	0	0.00	0.496	0.496	0.496	0
1740432420	0.496	-0.044	-8.15	0.545	0.545	0.496	233
1740173220	0.54	0	0.00	0.54	0.54	0.54	0
1740086820	0.54	0	0.00	0.54	0.54	0.54	0
1740000420	0.54	0.058	12.03	0.54	0.54	0.54	196
1739914020	0.482	0.002	0.42	0.482	0.482	0.482	1
1739827620	0.48	-0.035	-6.80	0.525	0.525	0.48	196
1739568420	0.515	-0.03	-5.50	0.515	0.515	0.515	4000
1739482020	0.545	0	0.00	0.545	0.545	0.545	0
1739395620	0.545	0	0.00	0.545	0.545	0.545	100
1739309220	0.545	-0.005	-0.91	0.545	0.545	0.545	1000
1739222820	0.55	0.03	5.77	0.55	0.555	0.55	6400
1738963620	0.52	0.046	9.70	0.52	0.555	0.505	9488
1738877220	0.474	0	0.00	0.474	0.474	0.474	0
1738790820	0.474	0	0.00	0.474	0.474	0.474	0
1738704420	0.474	0	0.00	0.474	0.474	0.474	0
1738618020	0.474	0.034	7.73	0.436	0.474	0.436	4188
1738358820	0.44	0	0.00	0.44	0.44	0.44	0
1738272420	0.44	0	0.00	0.44	0.44	0.44	0
1738186020	0.44	0	0.00	0.468	0.468	0.44	22122
1738099620	0.44	0	0.00	0.44	0.44	0.44	0
1738013220	0.44	-0.028	-5.98	0.44	0.44	0.44	445
1737754020	0.468	0.006	1.30	0.468	0.468	0.468	2200
1737667620	0.462	0	0.00	0.462	0.462	0.462	0
1737581220	0.462	0	0.00	0.462	0.462	0.462	0
1737494820	0.462	0	0.00	0.462	0.462	0.462	0
1737408420	0.462	0	0.00	0.462	0.462	0.462	0
1737149220	0.462	0	0.00	0.462	0.462	0.462	0
1737062820	0.462	0.062	15.50	0.462	0.462	0.45	103896
1736976420	0.4	-0.012	-2.91	0.44	0.44	0.4	270
1736890020	0.412	0	0.00	0.412	0.412	0.412	0
1736803620	0.412	0.01	2.49	0.412	0.412	0.412	3500
1736544420	0.402	0	0.00	0.402	0.402	0.402	0
1736458020	0.402	0	0.00	0.402	0.402	0.402	0
1736371620	0.402	0	0.00	0.402	0.402	0.402	1
1736285220	0.402	-0.046	-10.27	0.428	0.428	0.402	263
1736198820	0.448	0	0.00	0.448	0.448	0.448	0
1735939620	0.448	0	0.00	0.448	0.448	0.448	0
1735853220	0.448	0.06	15.46	0.446	0.448	0.406	1403
1735594020	0.388	0.006	1.57	0.426	0.426	0.388	578
1735334820	0.382	0	0.00	0.382	0.382	0.382	0
1734989220	0.382	-0.018	-4.50	0.42	0.42	0.382	291
1734730020	0.4	0	0.00	0.4	0.4	0.4	0
1734643620	0.4	0	0.00	0.4	0.4	0.4	0
1734557220	0.4	0	0.00	0.4	0.4	0.4	0
1734470820	0.4	-0.002	-0.50	0.4	0.4	0.4	2350
1734384420	0.402	-0.016	-3.83	0.402	0.442	0.402	4379
1734125220	0.418	0.004	0.97	0.418	0.418	0.418	2400
1734038820	0.414	0	0.00	0.414	0.414	0.414	0
1733952420	0.414	-0.024	-5.48	0.414	0.414	0.414	2000
1733866020	0.438	0.038	9.50	0.438	0.438	0.438	7000
1733779620	0.4	-0.006	-1.48	0.448	0.448	0.4	5747
1733520420	0.406	0.004	1.00	0.406	0.406	0.406	500
1733434020	0.402	-0.04	-9.05	0.434	0.434	0.402	5000
1733347620	0.442	0.036	8.87	0.406	0.442	0.406	3704
1733261220	0.406	-0.044	-9.78	0.406	0.406	0.406	9996
1733174820	0.45	0.014	3.21	0.452	0.452	0.4099999	22726

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions