BVL:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.20	2.30	2.20	2.30	2.30	6.48%	4,703
May 7, 2026	2.10	2.16	2.10	2.16	2.16	9.09%	13,603
May 6, 2026	2.00	2.02	1.98	1.98	1.98	4.21%	30,557
May 5, 2026	1.91	2.10	1.90	1.90	1.90	-1.04%	57,103
May 4, 2026	1.92	1.92	1.92	1.92	1.92	-	4,067
Apr 30, 2026	1.92	1.95	1.90	1.92	1.92	1.59%	251,519
Apr 29, 2026	1.95	1.95	1.89	1.89	1.89	-8.25%	74,849
Apr 28, 2026	1.96	2.12	1.92	2.06	2.06	-1.90%	171,000
Apr 27, 2026	2.05	2.10	2.02	2.10	2.10	2.44%	12,675
Apr 24, 2026	2.05	2.05	2.03	2.05	2.05	3.54%	41,380
Apr 23, 2026	1.98	1.98	1.98	1.98	1.98	-	100
Apr 22, 2026	1.98	1.98	1.98	1.98	1.98	-	-
Apr 21, 2026	2.12	2.20	1.98	1.98	1.98	-5.71%	15,937
Apr 20, 2026	2.10	2.10	2.10	2.10	2.10	1.94%	3,144
Apr 17, 2026	2.06	2.06	2.06	2.06	2.06	-	-
Apr 16, 2026	2.06	2.06	2.06	2.06	2.06	3.00%	2,132
Apr 15, 2026	2.00	2.00	2.00	2.00	2.00	-3.85%	18,076
Apr 14, 2026	2.09	2.09	2.08	2.08	2.08	0.97%	6,331
Apr 13, 2026	2.05	2.08	2.05	2.06	2.06	4.04%	273,744
Apr 10, 2026	1.98	1.98	1.98	1.98	1.98	-	-
Apr 9, 2026	1.98	1.98	1.98	1.98	1.98	-	4,487
Apr 8, 2026	1.98	1.98	1.98	1.98	1.98	-	230
Apr 7, 2026	1.98	1.98	1.98	1.98	1.98	1.02%	6,666
Apr 6, 2026	1.96	1.96	1.96	1.96	1.96	-	1,806
Apr 1, 2026	1.96	1.96	1.96	1.96	1.96	-	-
Mar 31, 2026	1.96	1.96	1.96	1.96	1.96	8.29%	10,000
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