Rio2 Limited (RIOFF)
OTCMKTS · Delayed Price · Currency is USD
1.110
+0.035 (3.26%)
Aug 4, 2025, 3:54 PM EDT
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 3.26% | 151,540 |
| Aug 1, 2025 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 0.47% | 194,116 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 200,034 |
| Jul 30, 2025 | 1.10 | 1.11 | 1.01 | 1.04 | 1.04 | -6.31% | 461,874 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.25% | 141,612 |
| Jul 28, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.97% | 233,616 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -1.90% | 208,919 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.11% | 79,281 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -1.35% | 851,044 |
| Jul 22, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.61% | 477,263 |
| Jul 21, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.35% | 337,557 |
| Jul 18, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.53% | 238,305 |
| Jul 17, 2025 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -5.69% | 438,100 |
| Jul 16, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.47% | 285,119 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.34% | 223,814 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.26% | 309,848 |
| Jul 11, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -1.10% | 572,423 |
| Jul 10, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | 1.03% | 349,907 |
| Jul 9, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 1.57% | 294,254 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -2.54% | 356,193 |
| Jul 7, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 574,272 |
| Jul 3, 2025 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | 1.36% | 358,032 |
| Jul 2, 2025 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | 6.73% | 962,900 |
| Jul 1, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | 2.14% | 188,179 |
| Jun 30, 2025 | 1.01 | 1.10 | 1.00 | 1.08 | 1.08 | 5.59% | 434,125 |
| Jun 27, 2025 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -1.45% | 195,990 |
| Jun 26, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 3.40% | 358,705 |
| Jun 25, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 5.37% | 190,266 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.26% | 187,966 |
| Jun 23, 2025 | 0.92 | 1.00 | 0.92 | 0.97 | 0.97 | 4.52% | 164,607 |
| Jun 20, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.05% | 151,947 |
| Jun 18, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.98% | 245,363 |
| Jun 17, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 2.99% | 117,749 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -5.44% | 121,741 |
| Jun 13, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 2.38% | 139,948 |
| Jun 12, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 3.61% | 92,428 |
| Jun 11, 2025 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | 1.48% | 328,957 |
| Jun 10, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.75% | 156,259 |
| Jun 9, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.89% | 394,308 |
| Jun 6, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -0.94% | 223,482 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -3.84% | 358,390 |
| Jun 4, 2025 | 0.99 | 1.02 | 0.93 | 0.94 | 0.94 | 0.02% | 322,032 |
| Jun 3, 2025 | 0.90 | 0.97 | 0.88 | 0.94 | 0.94 | 5.32% | 274,995 |
| Jun 2, 2025 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | 4.39% | 341,095 |
| May 30, 2025 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 4.74% | 224,738 |
| May 29, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.31% | 79,735 |
| May 28, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.92% | 134,954 |
| May 27, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | 1.85% | 311,109 |
| May 23, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 0.06% | 185,771 |
| May 22, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 132,150 |