BVL:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.86	1.86	1.86	1.86	1.86	-	-
Jul 8, 2026	1.91	1.91	1.86	1.86	1.86	-6.53%	10,450
Jul 7, 2026	2.00	2.00	1.99	1.99	1.99	-0.50%	6,120
Jul 6, 2026	2.10	2.10	2.00	2.00	2.00	0.50%	1,500
Jul 3, 2026	2.04	2.10	1.99	1.99	1.99	2.05%	29,499
Jul 2, 2026	2.04	2.04	1.95	1.95	1.95	3.72%	22,266
Jul 1, 2026	1.88	1.88	1.88	1.88	1.88	1.62%	1,287
Jun 30, 2026	1.85	1.85	1.85	1.85	1.85	2.78%	2,398
Jun 26, 2026	1.83	1.83	1.80	1.80	1.80	2.51%	9,011
Jun 25, 2026	1.78	1.80	1.74	1.76	1.76	0.34%	92,536
Jun 24, 2026	1.78	1.78	1.75	1.75	1.75	-4.37%	151,264
Jun 23, 2026	1.85	1.85	1.80	1.83	1.83	-1.35%	178,548
Jun 22, 2026	1.83	1.86	1.83	1.86	1.86	-1.33%	45,023
Jun 19, 2026	1.95	1.95	1.88	1.88	1.88	-1.05%	16,127
Jun 18, 2026	1.95	1.95	1.89	1.90	1.90	-9.95%	42,829
Jun 17, 2026	2.11	2.20	2.11	2.11	2.11	3.23%	4,384
Jun 16, 2026	2.04	2.04	2.04	2.04	2.04	-0.29%	441
Jun 15, 2026	2.10	2.12	2.05	2.05	2.05	4.06%	38,247
Jun 12, 2026	2.04	2.04	1.97	1.97	1.97	5.35%	53,664
Jun 11, 2026	1.80	1.88	1.77	1.87	1.87	6.74%	101,588
Jun 10, 2026	1.88	1.89	1.75	1.75	1.75	-6.81%	346,339
Jun 9, 2026	2.00	2.05	1.88	1.88	1.88	-1.57%	96,090
Jun 8, 2026	1.96	1.96	1.91	1.91	1.91	-2.05%	231,076
Jun 5, 2026	2.05	2.05	1.95	1.95	1.95	-8.45%	155,286
Jun 4, 2026	2.15	2.15	2.13	2.13	2.13	-0.93%	3,515
Jun 3, 2026	2.15	2.15	2.15	2.15	2.15	-6.52%	4,030
Jun 2, 2026	2.30	2.31	2.27	2.30	2.30	4.55%	73,065
Jun 1, 2026	2.20	2.20	2.20	2.20	2.20	-	350
May 29, 2026	2.20	2.20	2.20	2.20	2.20	-	15,000
May 28, 2026	2.07	2.20	2.05	2.20	2.20	-3.59%	103,063
May 27, 2026	2.28	2.28	2.28	2.28	2.28	-	40
May 26, 2026	2.28	2.28	2.28	2.28	2.28	6.14%	599
May 25, 2026	2.15	2.15	2.15	2.15	2.15	-	-
May 22, 2026	2.15	2.15	2.15	2.15	2.15	-	320
May 21, 2026	2.15	2.15	2.15	2.15	2.15	-	808
May 20, 2026	2.22	2.22	2.15	2.15	2.15	2.38%	56,994
May 19, 2026	2.19	2.19	2.10	2.10	2.10	-	9,458
May 18, 2026	2.24	2.24	2.10	2.10	2.10	-6.25%	37,102
May 15, 2026	2.30	2.30	2.24	2.24	2.24	-5.49%	10,374
May 14, 2026	2.37	2.37	2.37	2.37	2.37	-3.27%	8,711
May 13, 2026	2.42	2.45	2.42	2.45	2.45	2.08%	7,493
May 12, 2026	2.30	2.40	2.30	2.40	2.40	3.90%	12,512
May 11, 2026	2.43	2.46	2.30	2.31	2.31	0.43%	76,476
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