Rio2 Limited New Historical Data - RIO | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Rio2 Limited New (RIO)
Rio2 Limited New (RIO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	5.1724137931	0.58	0.62	0.58	140421	0.60463946	CS
4	-0.06	-8.9552238806	0.67	0.67	0.58	420747	0.62273868	CS
12	-0.04	-6.15384615385	0.65	0.77	0.58	434006	0.6685256	CS
26	0.135	28.4210526316	0.475	0.77	0.47	322874	0.63427987	CS
52	0.225	58.4415584416	0.385	0.77	0.31	282793	0.53956707	CS
156	-0.02	-3.1746031746	0.63	0.85	0.1	214352	0.40236512	CS
260	0.19	45.2380952381	0.42	1.03	0.1	213930	0.50406046	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735339200	0.61	0	0.00	0.6	0.61	0.59	373007
1735069200	0.61	0	0.00	0.6	0.61	0.6	102500
1734993600	0.61	0.01	1.67	0.6	0.61	0.6	92943
1734734400	0.6	0	0.00	0.58	0.62	0.58	225819
1734648000	0.6	0.01	1.69	0.61	0.61	0.58	528010
1734561600	0.59	-0.03	-4.84	0.61	0.63	0.58	248575
1734475200	0.62	-0.01	-1.59	0.63	0.63	0.61	400000
1734388800	0.63	0	0.00	0.61	0.63	0.61	225015
1734129600	0.63	0.01	1.61	0.61	0.63	0.61	192049
1734043200	0.62	-0.01	-1.59	0.63	0.63	0.62	405564
1733956800	0.63	0	0.00	0.63	0.64	0.63	557845
1733870400	0.63	0.01	1.61	0.62	0.65	0.62	185666
1733784000	0.62	-0.02	-3.13	0.63	0.65	0.62	512593
1733524800	0.64	0.03	4.92	0.62	0.64	0.62	123005
1733438400	0.61	-0.01	-1.61	0.63	0.63	0.61	127015
1733352000	0.62	0.01	1.64	0.62	0.64	0.6	134218
1733265600	0.61	-0.01	-1.61	0.63	0.63	0.58	980582
1733179200	0.62	-0.02	-3.13	0.65	0.65	0.61	420067
1732920000	0.64	-0.02	-3.03	0.67	0.67	0.63	2111981
1732833600	0.66	-0.01	-1.49	0.66	0.66	0.66	6116
1732747200	0.67	-0.01	-1.47	0.7	0.7	0.66	365846
1732660800	0.68	-0.02	-2.86	0.7	0.71	0.67	718790
1732574400	0.7	0.02	2.94	0.66	0.7	0.66	202425
1732315200	0.68	0	0.00	0.68	0.68	0.66	191857
1732228800	0.68	0.02	3.03	0.66	0.6899999	0.66	77808
1732142400	0.66	-0.01	-1.49	0.66	0.6899999	0.66	411795
1732056000	0.67	0	0.00	0.68	0.6899999	0.66	641810
1731969600	0.67	0.05	8.06	0.65	0.68	0.64	849679
1731710400	0.62	-0.05	-7.46	0.655	0.655	0.62	396668
1731624000	0.67	0.03	4.69	0.62	0.67	0.62	692906
1731537600	0.64	0.02	3.23	0.64	0.64	0.62	358901
1731451200	0.62	-0.04	-6.06	0.65	0.65	0.62	394160
1731364800	0.66	0	0.00	0.66	0.66	0.61	597474
1731105600	0.66	-0.02	-2.94	0.68	0.68	0.66	176101
1731019200	0.68	0.02	3.03	0.67	0.6899999	0.66	329950
1730932800	0.66	-0.01	-1.49	0.66	0.67	0.65	569552
1730846400	0.67	-0.01	-1.47	0.68	0.6899999	0.67	77035
1730760000	0.68	-0.01	-1.45	0.6899999	0.6899999	0.68	169863
1730497200	0.6899999	0	0.00	0.7	0.72	0.6899999	66365
1730410800	0.6899999	-0.03	-4.17	0.71	0.71	0.6899999	1249143
1730324400	0.72	0	0.00	0.72	0.73	0.71	541122
1730238000	0.72	0.02	2.86	0.72	0.73	0.71	469900
1730151600	0.7	-0.03	-4.11	0.74	0.76	0.7	439396
1729892400	0.73	0.01	1.39	0.74	0.75	0.73	377412
1729806000	0.72	0.01	1.41	0.72	0.74	0.7	372182
1729719600	0.71	-0.01	-1.39	0.72	0.72	0.7	457071
1729633200	0.72	-0.05	-6.49	0.74	0.74	0.6899999	3446407
1729546800	0.77	0.06	8.45	0.72	0.77	0.72	338610
1729287600	0.71	0	0.00	0.72	0.72	0.71	158250
1729201200	0.71	-0.01	-1.39	0.72	0.73	0.71	257591
1729114800	0.72	0.04	5.88	0.6899999	0.72	0.68	552300
1729028400	0.68	0.03	4.62	0.66	0.71	0.66	231682
1728682800	0.65	0.02	3.17	0.63	0.65	0.63	145206
1728596400	0.63	0.01	1.61	0.63	0.64	0.63	94500
1728510000	0.62	-0.01	-1.59	0.63	0.64	0.62	55502
1728423600	0.63	0	0.00	0.65	0.65	0.63	162036
1728337200	0.63	-0.03	-4.55	0.66	0.66	0.63	425027
1728078000	0.66	0	0.00	0.65	0.66	0.65	96474
1727991600	0.66	-0.01	-1.49	0.67	0.68	0.65	235601
1727905200	0.67	0.05	8.06	0.67	0.73	0.66	1099332
1727818800	0.62	0.02	3.33	0.61	0.66	0.61	102000
1727732400	0.6	-0.04	-6.25	0.62	0.62	0.6	96982

Global X Fintech UCITS E...

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