BVL:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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