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
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 11, 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 (%)
Apr 30, 2010
6.040
6.160
5.810
5.860
94,950
-0.21(-3.46%)
Apr 29, 2010
6.100
6.500
5.510
6.070
406,104
+0.27(+4.66%)
Apr 28, 2010
5.170
5.800
5.070
5.800
259,321
+0.64(+12.40%)
Apr 27, 2010
5.290
5.290
5.010
5.160
207,053
-0.25(-4.62%)
Apr 26, 2010
5.800
5.800
5.050
5.410
286,685
-0.36(-6.24%)
Apr 23, 2010
6.100
6.100
5.300
5.770
301,350
-0.38(-6.18%)
Apr 22, 2010
6.460
6.460
6.100
6.150
106,961
-0.34(-5.24%)
Apr 21, 2010
6.620
6.620
6.300
6.490
99,122
-0.16(-2.41%)
Apr 20, 2010
6.710
6.840
6.630
6.650
51,898
-0.03(-0.45%)
Apr 19, 2010
6.600
6.970
6.510
6.680
109,038
+0.09(+1.37%)
Apr 16, 2010
6.850
6.880
6.470
6.590
136,236
-0.32(-4.63%)
Apr 15, 2010
6.820
6.930
6.820
6.910
58,490
+0.06(+0.88%)
Apr 14, 2010
6.960
7.130
6.850
6.850
159,720
-0.28(-3.93%)
Apr 13, 2010
7.200
7.200
6.830
7.130
153,362
-0.03(-0.42%)
Apr 12, 2010
7.480
7.480
7.110
7.160
126,697
-0.15(-2.05%)
Apr 09, 2010
7.270
7.550
7.270
7.310
80,586
+0.05(+0.69%)
Apr 08, 2010
7.200
7.330
6.890
7.260
175,761
+0.01(+0.14%)
Apr 07, 2010
7.500
7.640
7.100
7.250
203,407
-0.30(-3.97%)
Apr 06, 2010
7.650
7.900
7.490
7.550
210,646
-0.12(-1.56%)
Apr 05, 2010
7.240
7.940
7.130
7.670
601,867
+0.70(+10.04%)
Apr 01, 2010
6.970
6.970
6.970
0
+0.08(+1.16%)
Mar 31, 2010
8.090
8.200
6.620
6.890
769,918
-1.11(-13.88%)
Mar 30, 2010
7.350
8.030
7.260
8.000
770,659
+0.96(+13.64%)
Mar 29, 2010
6.900
7.390
6.310
7.040
875,829
+0.32(+4.76%)
Mar 26, 2010
6.350
6.830
6.210
6.720
396,346
+0.52(+8.39%)
Mar 25, 2010
5.920
6.380
5.850
6.200
270,065
+0.37(+6.35%)
Mar 24, 2010
5.740
5.920
5.570
5.830
145,348
+0.03(+0.52%)
Mar 23, 2010
6.000
6.000
5.550
5.800
231,858
-0.05(-0.85%)
Mar 22, 2010
5.390
6.100
5.360
5.850
502,101
+0.76(+14.93%)
Mar 19, 2010
5.140
5.220
4.840
5.090
296,907
-0.21(-3.96%)
Mar 18, 2010
5.820
5.820
5.250
5.300
388,056
-0.56(-9.56%)
Mar 17, 2010
5.990
6.000
5.860
5.860
198,430
-0.26(-4.25%)
Mar 16, 2010
6.250
6.250
6.050
6.120
90,809
-0.08(-1.29%)
Mar 15, 2010
6.250
6.250
6.200
6.200
118,252
+0.05(+0.81%)
Mar 12, 2010
6.290
6.290
6.020
6.150
166,587
-0.15(-2.38%)
Mar 11, 2010
5.850
6.490
5.560
6.300
485,650
+0.45(+7.69%)
Mar 10, 2010
6.160
6.330
5.420
5.850
964,691
-0.65(-10.00%)
Mar 09, 2010
7.500
7.500
6.200
6.500
1,028,337
-0.97(-12.99%)
Mar 08, 2010
6.760
7.470
6.510
7.470
1,456,577
+1.45(+24.09%)
Mar 05, 2010
5.380
7.370
5.310
6.020
1,619,825
+1.52(+33.78%)
Mar 04, 2010
3.800
4.500
3.800
4.500
510,705
+0.70(+18.42%)
Mar 03, 2010
3.460
3.920
3.410
3.800
323,843
+0.49(+14.80%)
Mar 02, 2010
3.250
3.410
3.230
3.310
194,480
+0.08(+2.48%)
Mar 01, 2010
3.170
3.260
3.160
3.230
78,616
+0.07(+2.22%)
Feb 26, 2010
3.150
3.200
3.120
3.160
82,084
+0.02(+0.64%)
Feb 25, 2010
3.190
3.190
3.010
3.140
93,994
-0.05(-1.57%)
Feb 24, 2010
2.900
3.190
2.860
3.190
106,270
+0.32(+11.15%)
Feb 23, 2010
2.920
2.920
2.800
2.870
41,380
-0.05(-1.71%)
Feb 22, 2010
2.920
2.950
2.890
2.920
24,485
-0.03(-1.02%)
Feb 19, 2010
2.930
2.990
2.900
2.950
61,356
+0.04(+1.37%)
Feb 18, 2010
2.950
2.990
2.910
2.910
88,155
-0.01(-0.34%)
Feb 17, 2010
2.900
2.950
2.880
2.920
64,802
+0.04(+1.39%)
Feb 16, 2010
2.850
2.890
2.840
2.880
57,782
+0.03(+1.05%)
Feb 12, 2010
2.850
2.850
2.850
0
-0.05(-1.72%)
Feb 11, 2010
2.910
2.960
2.850
2.900
67,717
-0.01(-0.34%)
Feb 10, 2010
2.950
3.000
2.900
2.910
57,297
-0.04(-1.36%)
Feb 09, 2010
2.990
2.990
2.920
2.950
114,021
+0.03(+1.03%)
Feb 08, 2010
2.970
3.040
2.750
2.920
279,871
-0.05(-1.68%)
Feb 05, 2010
2.990
3.040
2.900
2.970
128,609
+0.02(+0.68%)
Feb 04, 2010
3.180
3.200
2.930
2.950
317,212
-0.21(-6.65%)
Feb 03, 2010
2.900
3.180
2.890
3.160
303,322
+0.31(+10.88%)
Feb 02, 2010
2.750
2.940
2.750
2.850
303,199
+0.10(+3.64%)
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
.