Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resverlogix Corp
(TSX:
RVX
)
0.0550
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
1.540
1.560
1.470
1.480
58,536
-0.03(-1.99%)
Jan 30, 2012
1.490
1.510
1.400
1.510
68,177
+0.04(+2.72%)
Jan 27, 2012
1.460
1.500
1.430
1.470
77,738
+0.03(+2.08%)
Jan 26, 2012
1.430
1.450
1.400
1.440
23,675
+0.03(+2.13%)
Jan 25, 2012
1.430
1.450
1.390
1.410
80,985
-0.02(-1.40%)
Jan 24, 2012
1.450
1.480
1.430
1.430
53,320
-0.02(-1.38%)
Jan 23, 2012
1.450
1.520
1.450
1.450
21,565
-0.01(-0.68%)
Jan 20, 2012
1.570
1.570
1.440
1.460
73,137
-0.13(-8.18%)
Jan 19, 2012
1.570
1.630
1.570
1.590
19,600
+0.01(+0.63%)
Jan 18, 2012
1.550
1.620
1.540
1.580
13,900
-0.02(-1.25%)
Jan 17, 2012
1.550
1.600
1.520
1.600
17,570
+0.03(+1.91%)
Jan 16, 2012
1.630
1.630
1.560
1.570
32,725
-0.08(-4.85%)
Jan 13, 2012
1.650
1.650
1.560
1.650
104,541
+0.01(+0.61%)
Jan 12, 2012
1.570
1.700
1.530
1.640
121,333
+0.08(+5.13%)
Jan 11, 2012
1.450
1.580
1.450
1.560
129,385
+0.12(+8.33%)
Jan 10, 2012
1.380
1.440
1.380
1.440
27,926
+0.08(+5.88%)
Jan 09, 2012
1.400
1.440
1.350
1.360
30,077
-0.03(-2.16%)
Jan 06, 2012
1.400
1.440
1.390
1.390
32,477
-0.01(-0.71%)
Jan 05, 2012
1.420
1.420
1.400
1.400
32,520
-0.02(-1.41%)
Jan 04, 2012
1.430
1.440
1.410
1.420
6,775
+0.01(+0.71%)
Dec 30, 2011
1.410
1.430
1.370
1.410
22,350
+0.00(+0.00%)
Dec 29, 2011
1.370
1.420
1.370
1.410
16,750
+0.02(+1.44%)
Dec 28, 2011
1.480
1.500
1.350
1.390
58,396
+0.04(+2.96%)
Dec 23, 2011
1.340
1.350
1.350
1.350
89,505
+0.01(+0.75%)
Dec 21, 2011
1.330
1.350
1.270
1.340
64,600
+0.03(+2.29%)
Dec 20, 2011
1.360
1.440
1.310
1.310
52,100
-0.09(-6.43%)
Dec 19, 2011
1.440
1.440
1.350
1.400
99,299
+0.06(+4.48%)
Dec 16, 2011
1.330
1.350
1.320
1.340
67,100
-0.01(-0.74%)
Dec 15, 2011
1.400
1.410
1.310
1.350
65,800
+0.00(+0.00%)
Dec 14, 2011
1.540
1.580
1.350
1.350
72,242
-0.18(-11.76%)
Dec 13, 2011
1.460
1.570
1.460
1.530
244,937
+0.06(+4.08%)
Dec 12, 2011
1.410
1.560
1.350
1.470
63,075
+0.07(+5.00%)
Dec 09, 2011
1.390
1.400
1.350
1.400
39,720
+0.01(+0.72%)
Dec 08, 2011
1.370
1.390
1.300
1.390
45,385
+0.01(+0.72%)
Dec 07, 2011
1.380
1.410
1.340
1.380
32,955
+0.00(+0.00%)
Dec 06, 2011
1.350
1.380
1.250
1.380
60,225
+0.03(+2.22%)
Dec 05, 2011
1.200
1.570
1.200
1.350
455,953
+0.16(+13.45%)
Dec 02, 2011
1.170
1.200
1.150
1.190
47,000
+0.06(+5.31%)
Dec 01, 2011
1.130
1.170
1.130
1.130
38,140
-0.04(-3.42%)
Nov 30, 2011
1.150
1.190
1.140
1.170
44,624
+0.05(+4.46%)
Nov 29, 2011
1.110
1.180
1.110
1.120
57,546
+0.01(+0.90%)
Nov 28, 2011
1.120
1.180
1.110
1.110
58,005
-0.01(-0.89%)
Nov 25, 2011
1.150
1.170
1.120
1.120
11,390
-0.03(-2.61%)
Nov 24, 2011
1.200
1.200
1.150
1.150
61,128
-0.05(-4.17%)
Nov 23, 2011
1.120
1.200
1.100
1.200
80,815
+0.08(+7.14%)
Nov 22, 2011
1.150
1.150
1.080
1.120
43,185
+0.01(+0.90%)
Nov 21, 2011
1.090
1.150
1.090
1.110
18,139
-0.01(-0.89%)
Nov 18, 2011
1.090
1.120
1.090
1.120
7,390
+0.03(+2.75%)
Nov 17, 2011
1.080
1.110
1.060
1.090
62,250
+0.01(+0.93%)
Nov 16, 2011
1.080
1.120
1.070
1.080
71,800
-0.04(-3.57%)
Nov 15, 2011
1.170
1.190
1.120
1.120
64,010
-0.05(-4.27%)
Nov 14, 2011
1.150
1.170
1.130
1.170
25,425
+0.00(+0.00%)
Nov 11, 2011
1.160
1.170
1.150
1.170
8,000
+0.02(+1.74%)
Nov 10, 2011
1.130
1.180
1.130
1.150
23,060
+0.01(+0.88%)
Nov 09, 2011
1.140
1.170
1.130
1.140
15,685
-0.01(-0.87%)
Nov 08, 2011
1.160
1.170
1.130
1.150
21,380
-0.02(-1.71%)
Nov 07, 2011
1.180
1.180
1.140
1.170
36,500
-0.01(-0.85%)
Nov 04, 2011
1.180
1.180
1.160
1.180
13,040
+0.01(+0.85%)
Nov 03, 2011
1.220
1.220
1.150
1.170
66,014
-0.03(-2.50%)
Nov 02, 2011
1.210
1.240
1.200
1.200
24,000
+0.02(+1.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.