RIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.14	24.98	21.20	21.99	21.99	0.83%	191,072
Oct 1, 2026	22.80	22.90	19.90	21.81	21.81	-5.26%	282,717
Sep 30, 2026	27.50	27.50	23.02	23.02	23.02	-11.19%	144,310
Sep 29, 2026	28.24	28.24	25.92	25.92	25.92	-3.25%	182,197
Sep 28, 2026	29.29	29.29	26.50	26.79	26.79	-11.79%	322,783
Sep 25, 2026	32.44	32.44	28.56	30.37	30.37	-4.20%	195,319
Sep 24, 2026	33.56	35.64	31.70	31.70	31.70	-10.35%	199,807
Sep 23, 2026	35.06	36.79	34.94	35.36	35.36	-1.60%	141,270
Sep 22, 2026	32.90	37.10	32.65	35.94	35.94	6.07%	178,453
Sep 21, 2026	35.50	36.24	33.24	33.88	33.88	3.36%	399,018
Sep 18, 2026	29.79	33.44	28.89	32.78	32.78	17.24%	253,113
Sep 17, 2026	26.43	28.26	25.20	27.96	27.96	14.36%	218,847
Sep 16, 2026	23.25	25.69	23.25	24.45	24.45	6.30%	217,545
Sep 15, 2026	24.79	25.31	22.45	23.00	23.00	-11.18%	592,888
Sep 14, 2026	24.30	27.13	23.95	25.90	25.90	-5.29%	345,338
Sep 11, 2026	27.21	28.75	26.23	27.34	27.34	5.15%	390,519
Sep 10, 2026	26.75	28.20	25.65	26.00	26.00	-10.78%	335,828
Sep 9, 2026	30.31	30.70	27.90	29.14	29.14	-1.45%	188,790
Sep 8, 2026	28.45	31.11	28.26	29.57	29.57	3.75%	473,448
Sep 4, 2026	25.70	28.50	25.70	28.50	28.50	6.54%	679,169
Sep 3, 2026	21.15	26.91	20.97	26.75	26.75	26.12%	870,741
Sep 2, 2026	18.71	21.75	18.50	21.21	21.21	9.50%	383,220
Sep 1, 2026	21.07	21.07	19.12	19.37	19.37	-12.98%	670,619
Aug 31, 2026	22.25	22.36	20.43	22.26	22.26	0.36%	299,434
Aug 28, 2026	26.50	26.50	21.70	22.18	22.18	-18.64%	432,354
Aug 27, 2026	27.63	29.74	26.83	27.26	27.26	2.21%	461,414
Aug 26, 2026	27.42	28.50	26.34	26.67	26.67	-5.93%	154,825
Aug 25, 2026	25.04	29.11	24.17	28.35	28.35	12.37%	254,626
Aug 24, 2026	25.18	27.24	24.26	25.23	25.23	1.73%	225,895
Aug 21, 2026	29.60	31.00	24.17	24.80	24.80	-11.37%	455,346
Aug 20, 2026	24.85	27.98	24.80	27.98	27.98	16.58%	418,425
Aug 19, 2026	22.50	25.12	20.40	24.00	24.00	4.53%	491,061
Aug 18, 2026	24.52	25.65	22.54	22.96	22.96	-11.62%	367,842
Aug 17, 2026	23.50	25.98	23.10	25.98	25.98	11.22%	358,163
Aug 14, 2026	22.88	24.43	22.00	23.36	23.36	-2.54%	348,004
Aug 13, 2026	26.15	28.13	23.50	23.97	23.97	-10.76%	655,214
Aug 12, 2026	30.35	31.75	26.57	26.86	26.86	0.84%	544,376
Aug 11, 2026	35.00	35.37	24.50	26.64	26.64	8.27%	1,012,535
Aug 10, 2026	26.65	26.93	23.90	24.60	24.60	-10.45%	139,633
Aug 7, 2026	32.09	32.09	27.47	27.47	27.47	-7.35%	134,464
Aug 6, 2026	29.00	33.30	28.03	29.65	29.65	-3.42%	192,695
Aug 5, 2026	33.01	37.14	30.21	30.70	30.70	-0.71%	217,087
Aug 4, 2026	30.00	32.75	29.05	30.92	30.92	1.71%	138,791
Aug 3, 2026	25.35	30.94	24.97	30.40	30.40	12.01%	119,884
Jul 31, 2026	34.93	35.00	26.77	27.14	27.14	-17.51%	81,142
Jul 30, 2026	27.73	34.20	27.73	32.90	32.90	42.12%	223,153
Jul 29, 2026	30.79	30.79	22.82	23.15	23.15	-28.04%	113,602
Jul 28, 2026	31.00	32.82	28.60	32.17	32.17	-6.97%	69,369
Jul 27, 2026	37.10	37.34	32.00	34.58	34.58	-5.03%	64,213
Jul 24, 2026	38.91	40.30	35.80	36.41	36.41	-11.37%	59,182