Rio2 Limited New Historical Data - RIO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	0.74	0.03	4.23	0.7	0.74	0.7	93711
1741300800	0.71	-0.01	-1.39	0.72	0.73	0.6899999	1358675
1741214400	0.72	0.01	1.41	0.72	0.74	0.71	367890
1741128000	0.71	0	0.00	0.72	0.72	0.6899999	804960
1741041600	0.71	-0.03	-4.05	0.75	0.75	0.71	1116715
1740782400	0.74	0.01	1.37	0.73	0.75	0.72	259168
1740696000	0.73	-0.03	-3.95	0.76	0.76	0.73	315500
1740609600	0.76	0.02	2.70	0.75	0.77	0.75	192211
1740523200	0.74	-0.04	-5.13	0.77	0.77	0.74	1060925
1740436800	0.78	0	0.00	0.77	0.78	0.75	188700
1740177600	0.78	0.03	4.00	0.75	0.78	0.75	232300
1740091200	0.75	-0.01	-1.32	0.77	0.78	0.75	219100
1740004800	0.76	-0.02	-2.56	0.78	0.78	0.76	88538
1739918400	0.78	0.03	4.00	0.75	0.79	0.75	118996
1739572800	0.75	-0.06	-7.41	0.8199999	0.8199999	0.75	853744
1739486400	0.81	0.02	2.53	0.8	0.81	0.79	325915
1739400000	0.79	0.02	2.60	0.77	0.8	0.76	124000
1739313600	0.77	-0.01	-1.28	0.78	0.79	0.77	188791
1739227200	0.78	0	0.00	0.8	0.8199999	0.78	324327
1738968000	0.78	-0.01	-1.27	0.79	0.8	0.77	798949
1738881600	0.79	0	0.00	0.78	0.8	0.77	120091
1738795200	0.79	0.08	11.27	0.73	0.81	0.73	2615484
1738708800	0.71	0.01	1.43	0.7	0.73	0.6899999	505823
1738622400	0.7	0.0100001	1.45	0.6899999	0.71	0.67	323546
1738363200	0.6899999	-0.01	-1.43	0.71	0.71	0.6899999	397790
1738276800	0.7	0.02	2.94	0.6899999	0.71	0.6899999	464157
1738190400	0.68	0.01	1.49	0.68	0.6899999	0.67	267439
1738104000	0.67	0	0.00	0.66	0.68	0.66	102620
1738017600	0.67	0	0.00	0.67	0.68	0.66	64253
1737758400	0.67	0	0.00	0.68	0.68	0.67	181652
1737672000	0.67	0.02	3.08	0.64	0.67	0.64	455500
1737585600	0.65	0	0.00	0.64	0.66	0.63	100293
1737499200	0.65	-0.01	-1.52	0.65	0.65	0.64	104015
1737412800	0.66	0.02	3.13	0.66	0.66	0.65	167000
1737153600	0.64	-0.01	-1.54	0.65	0.67	0.64	186620
1737067200	0.65	0	0.00	0.65	0.66	0.65	343025
1736980800	0.65	0.03	4.84	0.62	0.65	0.62	265692
1736894400	0.62	-0.01	-1.59	0.62	0.64	0.62	204800
1736808000	0.63	0	0.00	0.63	0.63	0.6	181180
1736548800	0.63	0	0.00	0.63	0.64	0.61	110115
1736462400	0.63	0.01	1.61	0.62	0.63	0.62	182100
1736376000	0.62	0.01	1.64	0.61	0.62	0.6	176682
1736289600	0.61	0	0.00	0.62	0.63	0.61	517100
1736203200	0.61	-0.02	-3.17	0.63	0.64	0.6	482003
1735944000	0.63	0	0.00	0.65	0.65	0.63	131200
1735857600	0.63	-0.01	-1.56	0.64	0.65	0.63	340795
1735684800	0.64	0.01	1.59	0.62	0.64	0.62	123186
1735598400	0.63	0.02	3.28	0.6	0.63	0.6	292841
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

FTSE ATHEX Global Trader...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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