Rio2

RIO
🏛️ canada →
1.73
Last Update: 2025-09-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-05 1.78 1.82 1.71 1.73 0.3M
2025-09-04 1.75 1.81 1.74 1.76 0.2M
2025-09-03 1.90 1.90 1.76 1.79 0.3M
2025-09-02 1.87 1.90 1.80 1.83 0.7M
2025-08-29 1.66 1.82 1.66 1.82 0.3M
2025-08-28 1.65 1.68 1.64 1.67 0.5M
2025-08-27 1.69 1.70 1.63 1.66 0.2M
2025-08-26 1.64 1.69 1.63 1.68 0.3M
2025-08-25 1.60 1.66 1.60 1.61 0.2M
2025-08-22 1.59 1.62 1.58 1.60 0.1M
2025-08-21 1.59 1.61 1.59 1.60 0.2M
2025-08-20 1.62 1.64 1.56 1.57 0.5M
2025-08-19 1.65 1.67 1.61 1.63 0.2M
2025-08-18 1.70 1.70 1.65 1.67 0.1M
2025-08-15 1.68 1.72 1.66 1.67 0.2M
2025-08-14 1.71 1.78 1.68 1.69 0.3M
2025-08-13 1.84 1.84 1.70 1.74 0.3M
2025-08-12 1.70 1.79 1.67 1.76 0.3M
2025-08-11 1.62 1.72 1.60 1.70 0.6M
2025-08-08 1.62 1.63 1.61 1.63 0.3M
2025-08-07 1.63 1.63 1.60 1.63 0.2M
2025-08-06 1.60 1.63 1.57 1.63 0.4M
2025-08-05 1.52 1.60 1.52 1.59 0.5M
2025-08-01 1.49 1.52 1.46 1.46 0.2M
2025-07-31 1.41 1.51 1.41 1.50 0.3M
2025-07-30 1.52 1.52 1.39 1.43 0.6M
2025-07-29 1.56 1.56 1.51 1.52 0.5M
2025-07-28 1.54 1.56 1.53 1.53 0.3M
2025-07-25 1.56 1.56 1.53 1.56 0.3M
2025-07-24 1.60 1.60 1.55 1.58 0.1M
2025-07-23 1.62 1.63 1.55 1.60 0.5M
2025-07-22 1.56 1.62 1.55 1.62 0.3M
2025-07-21 1.58 1.58 1.54 1.54 0.4M
2025-07-18 1.52 1.56 1.52 1.54 0.4M
2025-07-17 1.58 1.59 1.52 1.53 0.9M
2025-07-16 1.61 1.62 1.58 1.60 0.2M
2025-07-15 1.57 1.61 1.55 1.60 0.3M
2025-07-14 1.60 1.62 1.57 1.58 0.5M
2025-07-11 1.63 1.63 1.57 1.60 0.5M
2025-07-10 1.63 1.63 1.59 1.62 0.4M
2025-07-09 1.58 1.64 1.58 1.60 0.4M
2025-07-08 1.62 1.62 1.56 1.59 0.4M
2025-07-07 1.62 1.64 1.58 1.62 0.8M
2025-07-04 1.60 1.62 1.58 1.62 0.2M
2025-07-03 1.60 1.62 1.55 1.60 0.6M
2025-07-02 1.46 1.62 1.46 1.62 1.9M
2025-06-30 1.41 1.50 1.36 1.46 0.9M
2025-06-27 1.40 1.41 1.36 1.39 0.5M
2025-06-26 1.39 1.46 1.38 1.40 0.6M
2025-06-25 1.33 1.41 1.31 1.38 0.8M
2025-06-24 1.33 1.34 1.28 1.32 0.4M
2025-06-23 1.26 1.38 1.26 1.33 0.6M
2025-06-20 1.29 1.29 1.26 1.27 0.3M
2025-06-19 1.25 1.32 1.24 1.32 0.2M
2025-06-18 1.31 1.32 1.26 1.28 0.7M
2025-06-17 1.28 1.32 1.28 1.31 0.3M
2025-06-16 1.36 1.36 1.27 1.27 0.2M
2025-06-13 1.29 1.35 1.29 1.32 0.2M
2025-06-12 1.30 1.32 1.27 1.30 0.2M
2025-06-11 1.24 1.32 1.24 1.28 0.8M
2025-06-10 1.21 1.24 1.21 1.23 0.3M
2025-06-09 1.20 1.24 1.18 1.21 0.7M
2025-06-06 1.27 1.27 1.21 1.22 0.3M
2025-06-05 1.28 1.31 1.24 1.24 0.5M
2025-06-04 1.35 1.38 1.26 1.29 0.8M
2025-06-03 1.21 1.33 1.20 1.32 0.9M
2025-06-02 1.19 1.24 1.18 1.22 0.6M
2025-05-30 1.15 1.24 1.15 1.17 0.8M
2025-05-29 1.13 1.15 1.13 1.13 0.1M
2025-05-28 1.14 1.14 1.10 1.14 0.1M
2025-05-27 1.11 1.14 1.09 1.11 0.4M
2025-05-26 1.07 1.09 1.07 1.08 0.1M
2025-05-23 1.08 1.11 1.08 1.08 0.2M
2025-05-22 1.06 1.10 1.06 1.07 0.2M
2025-05-21 1.08 1.10 1.06 1.08 0.7M
2025-05-20 0.99 1.06 0.99 1.06 0.7M
2025-05-16 1.03 1.04 0.98 0.98 0.6M
2025-05-15 1.05 1.06 1.03 1.04 0.3M
2025-05-14 1.04 1.06 0.99 1.05 1.6M
2025-05-13 1.05 1.05 1.03 1.03 0.3M
2025-05-12 1.07 1.08 1.02 1.05 0.5M
2025-05-09 1.08 1.10 1.05 1.08 0.2M
2025-05-08 1.09 1.09 1.05 1.05 0.2M
2025-05-07 1.09 1.12 1.08 1.09 0.2M
2025-05-06 1.05 1.10 1.01 1.10 0.6M
2025-05-05 1.02 1.05 1.01 1.01 0.3M
2025-05-02 1.02 1.03 1.01 1.02 0.2M
2025-05-01 1.04 1.04 0.98 0.98 0.3M
2025-04-30 1.04 1.06 1.03 1.04 0.5M
2025-04-29 1.03 1.05 1.02 1.04 0.2M
2025-04-28 1.03 1.03 0.99 1.02 0.2M
2025-04-25 1.02 1.06 1.00 1.05 0.7M
2025-04-24 0.94 1.02 0.93 1.02 0.7M
2025-04-23 0.87 0.94 0.87 0.94 0.6M
2025-04-22 0.92 0.92 0.89 0.90 0.8M
2025-04-21 0.94 0.94 0.88 0.90 1.3M
2025-04-17 0.96 0.96 0.90 0.90 0.8M
2025-04-16 0.91 0.93 0.88 0.93 0.9M
2025-04-15 0.93 0.93 0.89 0.90 0.4M
2025-04-14 0.90 0.93 0.88 0.91 1.2M
2025-04-11 0.86 0.90 0.85 0.90 0.8M
2025-04-10 0.83 0.85 0.80 0.84 0.4M
2025-04-09 0.79 0.83 0.75 0.83 0.8M
2025-04-08 0.79 0.79 0.76 0.78 1.0M
2025-04-07 0.74 0.79 0.72 0.75 1.6M
2025-04-04 0.81 0.82 0.75 0.77 1.2M
2025-04-03 0.83 0.85 0.77 0.84 0.3M
2025-04-02 0.84 0.88 0.84 0.87 0.3M
2025-04-01 0.87 0.87 0.85 0.87 0.3M
2025-03-31 0.88 0.90 0.85 0.88 0.7M
2025-03-28 0.93 0.93 0.87 0.88 0.3M
2025-03-27 0.89 0.93 0.88 0.92 0.9M
2025-03-26 0.91 0.92 0.87 0.88 0.3M
2025-03-25 0.84 0.91 0.84 0.90 0.7M
2025-03-24 0.79 0.84 0.78 0.84 0.5M
2025-03-21 0.80 0.80 0.76 0.78 0.3M
2025-03-20 0.80 0.81 0.79 0.81 0.1M
2025-03-19 0.80 0.82 0.78 0.78 0.4M
2025-03-18 0.80 0.83 0.80 0.81 0.3M
2025-03-17 0.78 0.81 0.78 0.80 0.2M
2025-03-14 0.80 0.80 0.77 0.78 0.1M
2025-03-13 0.78 0.80 0.77 0.79 0.2M
2025-03-12 0.75 0.78 0.75 0.78 0.2M
2025-03-11 0.72 0.75 0.72 0.75 0.2M
2025-03-10 0.74 0.75 0.70 0.71 0.8M
2025-03-07 0.70 0.74 0.70 0.74 0.1M
2025-03-06 0.72 0.73 0.69 0.71 1.4M
2025-03-05 0.72 0.74 0.71 0.72 0.4M
2025-03-04 0.72 0.72 0.69 0.71 0.8M
2025-03-03 0.75 0.75 0.71 0.71 1.1M
2025-02-28 0.73 0.75 0.72 0.74 0.3M
2025-02-27 0.76 0.76 0.73 0.73 0.3M
2025-02-26 0.75 0.77 0.75 0.76 0.2M
2025-02-25 0.77 0.77 0.74 0.74 1.1M
2025-02-24 0.77 0.78 0.75 0.78 0.2M
2025-02-21 0.75 0.78 0.75 0.78 0.2M
2025-02-20 0.77 0.78 0.75 0.75 0.2M
2025-02-19 0.78 0.78 0.76 0.76 0.1M
2025-02-18 0.75 0.79 0.75 0.78 0.1M
2025-02-14 0.82 0.82 0.75 0.75 0.9M
2025-02-13 0.80 0.81 0.79 0.81 0.3M
2025-02-12 0.77 0.80 0.76 0.79 0.1M
2025-02-11 0.78 0.79 0.77 0.77 0.2M
2025-02-10 0.80 0.82 0.78 0.78 0.3M
2025-02-07 0.79 0.80 0.77 0.78 0.8M
2025-02-06 0.78 0.80 0.77 0.79 0.1M
2025-02-05 0.73 0.81 0.73 0.79 2.6M
2025-02-04 0.70 0.73 0.69 0.71 0.5M
2025-02-03 0.69 0.71 0.67 0.70 0.3M
2025-01-31 0.71 0.71 0.69 0.69 0.4M
2025-01-30 0.69 0.71 0.69 0.70 0.5M
2025-01-29 0.68 0.69 0.67 0.68 0.3M
2025-01-28 0.66 0.68 0.66 0.67 0.1M
2025-01-27 0.67 0.68 0.66 0.67 0.1M
2025-01-24 0.68 0.68 0.67 0.67 0.2M
2025-01-23 0.64 0.68 0.64 0.67 0.5M
2025-01-22 0.64 0.66 0.63 0.65 0.1M
2025-01-21 0.65 0.66 0.64 0.65 0.1M
2025-01-20 0.66 0.66 0.65 0.66 0.2M
2025-01-17 0.65 0.67 0.64 0.65 0.2M
2025-01-16 0.65 0.67 0.65 0.65 0.3M
2025-01-15 0.62 0.65 0.62 0.65 0.3M
2025-01-14 0.62 0.64 0.62 0.62 0.2M
2025-01-13 0.63 0.63 0.60 0.63 0.2M
2025-01-10 0.63 0.64 0.61 0.63 0.1M
2025-01-09 0.62 0.63 0.62 0.63 0.2M
2025-01-08 0.61 0.63 0.60 0.62 0.2M
2025-01-07 0.62 0.63 0.61 0.61 0.5M
2025-01-06 0.63 0.64 0.60 0.61 0.5M
2025-01-03 0.65 0.65 0.63 0.63 0.1M
2025-01-02 0.64 0.65 0.63 0.64 0.3M