RIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	22.05	23.61	20.45	23.35	23.35	-3.75%	402,090
Nov 6, 2025	28.79	28.92	24.14	24.26	24.26	-17.40%	329,486
Nov 5, 2025	30.72	31.26	27.54	29.37	29.37	-3.29%	600,067
Nov 4, 2025	31.62	35.86	29.68	30.37	30.37	-14.14%	795,633
Nov 3, 2025	34.50	38.85	32.76	35.37	35.37	8.80%	872,767
Oct 31, 2025	39.10	39.62	30.73	32.51	32.51	-12.06%	936,041
Oct 30, 2025	38.05	39.59	35.58	36.97	36.97	-9.59%	554,774
Oct 29, 2025	40.37	42.36	37.00	40.89	40.89	4.98%	295,352
Oct 28, 2025	44.51	45.12	38.33	38.95	38.95	-12.43%	558,626
Oct 27, 2025	41.95	46.19	39.45	44.48	44.48	14.52%	638,340
Oct 24, 2025	38.78	40.38	37.10	38.84	38.84	8.80%	273,456
Oct 23, 2025	31.77	37.16	31.39	35.70	35.70	16.25%	438,488
Oct 22, 2025	35.70	36.41	28.71	30.71	30.71	-16.80%	348,746
Oct 21, 2025	41.10	42.26	36.21	36.91	36.91	-12.22%	558,079
Oct 20, 2025	38.50	43.75	37.28	42.05	42.05	19.94%	468,924
Oct 17, 2025	31.46	35.94	29.80	35.06	35.06	5.48%	511,287
Oct 16, 2025	43.73	43.73	32.77	33.24	33.24	-23.81%	674,510
Oct 15, 2025	46.81	47.35	41.38	43.63	43.63	-1.11%	254,279
Oct 14, 2025	39.01	46.85	35.97	44.12	44.12	3.62%	443,306
Oct 13, 2025	41.84	43.45	39.36	42.58	42.58	7.15%	248,921
Oct 10, 2025	47.17	51.25	38.44	39.74	39.74	-11.55%	847,166
Oct 9, 2025	44.08	45.29	40.38	44.93	44.93	2.35%	335,721
Oct 8, 2025	42.97	45.50	41.61	43.90	43.90	4.75%	371,191
Oct 7, 2025	43.37	43.37	36.65	41.91	41.91	-1.04%	496,524
Oct 6, 2025	38.50	44.13	37.26	42.35	42.35	22.19%	805,205
Oct 3, 2025	34.49	39.55	33.42	34.66	34.66	1.46%	734,704
Oct 2, 2025	34.54	35.57	32.96	34.16	34.16	3.33%	605,341
Oct 1, 2025	35.05	35.45	31.70	33.06	33.06	-1.22%	398,346
Sep 30, 2025	35.55	36.16	32.48	33.47	33.47	-7.39%	344,275
Sep 29, 2025	30.95	36.92	30.85	36.14	36.14	23.39%	499,315
Sep 26, 2025	29.83	30.23	25.56	29.29	29.29	10.70%	733,309
Sep 25, 2025	28.41	28.51	25.44	26.46	26.46	-13.44%	582,335
Sep 24, 2025	30.10	37.59	30.10	30.57	30.57	10.40%	934,497
Sep 23, 2025	30.83	31.56	27.52	27.69	27.69	-5.24%	277,722
Sep 22, 2025	27.97	29.90	26.41	29.22	29.22	0.86%	304,519
Sep 19, 2025	29.21	31.62	28.80	28.97	28.97	-1.40%	476,031
Sep 18, 2025	30.84	31.04	28.97	29.38	29.38	-1.08%	377,365
Sep 17, 2025	28.80	30.50	26.94	29.70	29.70	1.09%	343,867
Sep 16, 2025	26.85	30.10	26.38	29.38	29.38	10.00%	799,343
Sep 15, 2025	24.60	27.38	24.33	26.71	26.71	9.78%	448,516
Sep 12, 2025	24.18	24.59	23.30	24.33	24.33	3.14%	389,409
Sep 11, 2025	25.55	27.32	23.37	23.59	23.59	-9.30%	537,617
Sep 10, 2025	23.29	26.07	22.67	26.01	26.01	15.70%	1,137,486
Sep 9, 2025	18.77	22.76	18.42	22.48	22.48	26.22%	1,360,060
Sep 8, 2025	17.44	18.20	16.64	17.81	17.81	2.18%	392,926
Sep 5, 2025	18.15	19.00	15.85	17.43	17.43	1.69%	433,800
Sep 4, 2025	17.50	18.00	16.44	17.14	17.14	-4.78%	317,221
Sep 3, 2025	20.16	20.67	17.57	18.00	18.00	-9.18%	513,910
Sep 2, 2025	17.62	20.25	16.89	19.82	19.82	5.15%	504,768
Aug 29, 2025	18.78	19.43	18.03	18.85	18.85	-1.10%	269,698