RIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.93	35.00	26.77	27.14	27.14	-17.51%	75,716
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
Jul 23, 2026	39.07	45.47	39.07	41.08	41.08	4.11%	256,456
Jul 22, 2026	31.35	40.45	31.35	39.46	39.46	17.13%	239,329
Jul 21, 2026	30.57	34.30	29.45	33.69	33.69	15.97%	152,824
Jul 20, 2026	26.92	29.55	25.88	29.05	29.05	17.75%	106,389
Jul 17, 2026	23.82	26.83	22.46	24.67	24.67	-6.05%	115,871
Jul 16, 2026	28.00	28.56	24.74	26.26	26.26	-12.73%	98,960
Jul 15, 2026	31.10	31.70	28.06	30.09	30.09	-1.05%	107,461
Jul 14, 2026	32.83	33.82	28.73	30.41	30.41	-0.52%	170,832
Jul 13, 2026	31.70	32.18	28.03	30.57	30.57	-7.36%	59,056
Jul 10, 2026	35.00	35.00	31.71	33.00	33.00	-5.15%	54,090
Jul 9, 2026	36.19	37.78	34.23	34.79	34.79	3.73%	174,164
Jul 8, 2026	33.12	35.87	31.73	33.54	33.54	-0.97%	88,058
Jul 7, 2026	37.53	37.53	32.05	33.87	33.87	-14.75%	52,251
Jul 6, 2026	39.67	44.83	39.34	39.73	39.73	6.34%	132,492
Jul 2, 2026	44.19	44.19	35.33	37.36	37.36	-15.61%	98,764
Jul 1, 2026	56.10	56.10	44.10	44.27	44.27	-24.94%	273,208
Jun 30, 2026	60.22	60.22	54.50	58.98	58.98	-2.61%	156,718
Jun 29, 2026	66.12	66.71	54.03	60.56	60.56	-5.20%	232,813
Jun 26, 2026	56.01	65.80	54.92	63.88	63.88	4.38%	171,291
Jun 25, 2026	63.08	63.08	52.01	61.20	61.20	2.34%	189,795
Jun 24, 2026	64.50	64.90	56.68	59.80	59.80	-8.59%	388,059
Jun 23, 2026	57.80	68.90	57.50	65.42	65.42	-0.08%	161,355
Jun 22, 2026	66.00	72.96	63.77	65.47	65.47	3.36%	171,203
Jun 18, 2026	64.44	65.92	61.33	63.34	63.34	4.71%	94,963
Jun 17, 2026	60.35	66.27	59.07	60.49	60.49	0.50%	238,907
Jun 16, 2026	59.72	64.99	59.72	60.19	60.19	-0.23%	232,629
Jun 15, 2026	64.27	64.62	59.71	60.33	60.33	5.80%	198,061
Jun 12, 2026	57.00	61.06	56.19	57.02	57.02	3.39%	67,760
Jun 11, 2026	47.95	56.43	47.68	55.15	55.15	17.17%	251,702
Jun 10, 2026	50.61	53.75	45.81	47.07	47.07	-10.03%	74,658
Jun 9, 2026	56.58	60.00	46.79	52.32	52.32	-2.92%	197,297
Jun 8, 2026	52.51	55.56	48.82	53.89	53.89	8.02%	98,100
Jun 5, 2026	58.88	58.88	47.19	49.89	49.89	-20.99%	113,890
Jun 4, 2026	57.55	65.37	57.00	63.14	63.14	-1.20%	79,721
Jun 3, 2026	63.85	68.00	62.00	63.91	63.91	2.17%	64,335
Jun 2, 2026	66.39	69.92	61.04	62.55	62.55	-6.19%	260,582
Jun 1, 2026	59.49	69.43	56.01	66.68	66.68	7.50%	225,479
May 29, 2026	63.99	64.84	59.38	62.03	62.03	-4.20%	432,508
May 28, 2026	60.49	68.22	58.84	64.75	64.75	5.61%	104,449
May 27, 2026	59.52	63.15	56.05	61.31	61.31	6.46%	421,300
May 26, 2026	53.70	58.32	53.70	57.59	57.59	13.12%	265,281
May 22, 2026	51.60	53.25	50.44	50.91	50.91	-0.37%	350,931
May 21, 2026	48.91	52.13	47.50	51.10	51.10	6.57%	225,447
May 20, 2026	45.51	49.79	45.08	47.95	47.95	9.18%	76,959