BVL:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	1.87	1.87	1.81	1.81	1.81	-0.55%	60,106
Mar 27, 2026	1.83	1.83	1.82	1.82	1.82	-4.21%	15,939
Mar 26, 2026	1.90	1.90	1.90	1.90	1.90	-	10,894
Mar 25, 2026	1.90	1.90	1.90	1.90	1.90	-	3,106
Mar 24, 2026	1.90	1.90	1.90	1.90	1.90	-	3,000
Mar 23, 2026	1.90	1.90	1.90	1.90	1.90	5.56%	14,457
Mar 20, 2026	1.80	1.82	1.80	1.80	1.80	-1.10%	6,563
Mar 19, 2026	1.84	1.85	1.82	1.82	1.82	-9.00%	55,240
Mar 18, 2026	2.00	2.00	2.00	2.00	2.00	-	2,688
Mar 17, 2026	2.00	2.00	2.00	2.00	2.00	-	65
Mar 16, 2026	2.01	2.01	2.00	2.00	2.00	-2.44%	21,034
Mar 13, 2026	2.00	2.05	2.00	2.05	2.05	-8.89%	25,010
Mar 12, 2026	2.25	2.25	2.25	2.25	2.25	-4.26%	8,198
Mar 11, 2026	2.35	2.35	2.35	2.35	2.35	-	6,066
Mar 10, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Mar 9, 2026	2.35	2.35	2.35	2.35	2.35	-	4,987
Mar 6, 2026	2.35	2.35	2.35	2.35	2.35	-	301
Mar 5, 2026	2.35	2.35	2.35	2.35	2.35	-6.00%	22,972
Mar 4, 2026	2.50	2.50	2.50	2.50	2.50	-8.09%	18,515
Mar 3, 2026	2.72	2.72	2.72	2.72	2.72	-	1,309
Mar 2, 2026	2.72	2.72	2.72	2.72	2.72	-	187
Feb 27, 2026	2.71	2.72	2.71	2.72	2.72	0.74%	33,096
Feb 26, 2026	2.63	2.70	2.63	2.70	2.70	1.12%	437,362
Feb 25, 2026	2.63	2.67	2.61	2.67	2.67	3.09%	73,429
Feb 24, 2026	2.52	2.62	2.52	2.59	2.59	8.82%	72,878
Feb 23, 2026	2.38	2.38	2.38	2.38	2.38	-	2,128
Feb 20, 2026	2.36	2.38	2.36	2.38	2.38	-	31,086
Feb 19, 2026	2.38	2.38	2.38	2.38	2.38	-	12,230
Feb 18, 2026	2.38	2.38	2.38	2.38	2.38	-2.06%	11,955
Feb 17, 2026	2.43	2.43	2.43	2.43	2.43	-	18,245
Feb 16, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	1,966
Feb 13, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	4,766
Feb 12, 2026	2.41	2.42	2.32	2.34	2.34	-1.27%	171,234
Feb 11, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	52,535
Feb 10, 2026	2.38	2.39	2.38	2.38	2.38	-	25,116
Feb 9, 2026	2.38	2.38	2.38	2.38	2.38	2.15%	9,524
Feb 6, 2026	2.33	2.33	2.33	2.33	2.33	3.10%	14,274
Feb 5, 2026	2.25	2.26	2.25	2.26	2.26	-3.00%	33,083
Feb 4, 2026	2.33	2.33	2.28	2.33	2.33	-2.92%	27,686
Feb 3, 2026	2.40	2.40	2.40	2.40	2.40	-	27,194
Feb 2, 2026	2.43	2.43	2.37	2.40	2.40	-4.00%	107,278
Jan 30, 2026	2.75	2.75	2.50	2.50	2.50	-11.03%	74,546
Jan 29, 2026	2.78	2.83	2.78	2.81	2.81	-2.43%	41,115
Jan 28, 2026	2.99	3.05	2.88	2.88	2.88	-1.37%	82,095
Jan 27, 2026	2.90	2.92	2.88	2.92	2.92	-1.68%	228,967
Jan 26, 2026	2.97	2.97	2.77	2.97	2.97	8.00%	55,986
Jan 23, 2026	2.75	2.75	2.75	2.75	2.75	5.36%	19,009
Jan 22, 2026	2.58	2.63	2.58	2.61	2.61	0.38%	104,788
Jan 21, 2026	2.60	2.65	2.60	2.60	2.60	4.84%	2,272
Jan 20, 2026	2.63	2.63	2.48	2.48	2.48	-2.75%	75,100