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 (%)
Apr 30, 2019
4.060
4.120
4.000
4.010
42,358
-0.05(-1.23%)
Apr 29, 2019
3.870
4.090
3.850
4.060
71,947
+0.21(+5.45%)
Apr 26, 2019
3.970
3.970
3.600
3.850
175,280
-0.06(-1.53%)
Apr 25, 2019
3.980
4.020
3.790
3.910
109,310
-0.08(-2.01%)
Apr 24, 2019
4.210
4.330
3.990
3.990
164,545
-0.16(-3.86%)
Apr 23, 2019
4.070
4.500
4.000
4.150
544,247
+0.15(+3.75%)
Apr 22, 2019
3.470
4.000
3.450
4.000
298,819
+0.63(+18.69%)
Apr 18, 2019
3.370
3.370
3.370
0
+0.17(+5.31%)
Apr 17, 2019
3.340
3.350
3.200
3.200
36,885
-0.12(-3.61%)
Apr 16, 2019
3.210
3.340
3.210
3.320
31,327
+0.10(+3.11%)
Apr 15, 2019
3.310
3.340
3.180
3.220
40,585
-0.08(-2.42%)
Apr 12, 2019
3.330
3.360
3.270
3.300
14,850
+0.05(+1.54%)
Apr 11, 2019
3.250
3.310
3.230
3.250
7,622
-0.05(-1.52%)
Apr 10, 2019
3.280
3.370
3.210
3.300
14,119
-0.03(-0.90%)
Apr 09, 2019
3.380
3.380
3.300
3.330
30,375
-0.02(-0.60%)
Apr 08, 2019
3.260
3.370
3.130
3.350
44,397
+0.07(+2.13%)
Apr 05, 2019
3.400
3.430
3.150
3.280
43,358
-0.13(-3.81%)
Apr 04, 2019
3.360
3.410
3.350
3.410
29,230
+0.06(+1.79%)
Apr 03, 2019
3.420
3.420
3.340
3.350
19,423
-0.04(-1.18%)
Apr 02, 2019
3.400
3.420
3.320
3.390
35,453
-0.05(-1.45%)
Apr 01, 2019
3.430
3.440
3.310
3.440
62,598
+0.03(+0.88%)
Mar 29, 2019
3.370
3.450
3.290
3.410
65,613
+0.01(+0.29%)
Mar 28, 2019
3.390
3.500
3.350
3.400
63,358
+0.04(+1.19%)
Mar 27, 2019
3.410
3.410
3.310
3.360
25,190
-0.06(-1.75%)
Mar 26, 2019
3.510
3.510
3.380
3.420
56,092
-0.07(-2.01%)
Mar 25, 2019
3.520
3.520
3.420
3.490
65,278
-0.01(-0.29%)
Mar 22, 2019
3.500
3.550
3.500
3.500
172,856
+0.02(+0.57%)
Mar 21, 2019
3.470
3.500
3.400
3.480
73,909
+0.08(+2.35%)
Mar 20, 2019
3.500
3.500
3.370
3.400
53,934
-0.01(-0.29%)
Mar 19, 2019
3.510
3.510
3.400
3.410
47,985
-0.06(-1.73%)
Mar 18, 2019
3.450
3.590
3.440
3.470
169,281
+0.02(+0.58%)
Mar 15, 2019
3.300
3.560
3.270
3.450
278,236
+0.25(+7.81%)
Mar 14, 2019
3.520
3.520
3.140
3.200
190,150
-0.34(-9.60%)
Mar 13, 2019
3.120
3.700
3.120
3.540
245,764
+0.40(+12.74%)
Mar 12, 2019
3.150
3.160
3.120
3.140
31,335
+0.01(+0.32%)
Mar 11, 2019
3.090
3.180
3.080
3.130
58,580
+0.04(+1.29%)
Mar 08, 2019
3.080
3.180
2.990
3.090
97,416
+0.08(+2.66%)
Mar 07, 2019
3.070
3.070
2.980
3.010
49,100
-0.05(-1.63%)
Mar 06, 2019
3.040
3.060
3.000
3.060
8,680
+0.05(+1.66%)
Mar 05, 2019
3.120
3.140
2.990
3.010
46,262
-0.14(-4.44%)
Mar 04, 2019
3.120
3.150
3.110
3.150
67,290
+0.05(+1.61%)
Mar 01, 2019
3.080
3.100
3.060
3.100
32,685
-0.05(-1.59%)
Feb 28, 2019
3.060
3.150
3.000
3.150
51,733
+0.05(+1.61%)
Feb 27, 2019
3.000
3.120
3.000
3.100
30,660
+0.08(+2.65%)
Feb 26, 2019
3.070
3.070
3.000
3.020
41,200
-0.02(-0.66%)
Feb 25, 2019
3.120
3.120
2.900
3.040
72,003
-0.01(-0.33%)
Feb 22, 2019
2.990
3.090
2.980
3.050
39,900
+0.04(+1.33%)
Feb 21, 2019
3.090
3.090
2.960
3.010
62,787
-0.07(-2.27%)
Feb 20, 2019
3.130
3.130
3.070
3.080
18,950
-0.03(-0.96%)
Feb 19, 2019
3.050
3.130
3.040
3.110
64,151
+0.05(+1.63%)
Feb 15, 2019
3.060
3.060
3.060
0
-0.04(-1.29%)
Feb 14, 2019
3.140
3.140
3.050
3.100
83,081
+0.00(+0.00%)
Feb 13, 2019
3.120
3.120
3.060
3.100
26,744
-0.03(-0.96%)
Feb 12, 2019
3.220
3.220
3.110
3.130
10,245
-0.06(-1.88%)
Feb 11, 2019
3.130
3.200
3.130
3.190
6,600
+0.00(+0.00%)
Feb 08, 2019
3.160
3.210
3.130
3.190
18,769
+0.01(+0.31%)
Feb 07, 2019
3.220
3.270
3.160
3.180
10,482
+0.00(+0.00%)
Feb 06, 2019
3.190
3.270
3.150
3.180
36,313
-0.07(-2.15%)
Feb 05, 2019
3.200
3.260
3.180
3.250
15,077
+0.03(+0.93%)
Feb 04, 2019
3.280
3.280
3.210
3.220
63,360
-0.03(-0.92%)
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
.