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 (%)
Aug 29, 2008
7.800
9.480
7.800
8.870
122,027
+1.17(+15.19%)
Aug 28, 2008
7.420
7.700
7.140
7.700
37,138
+0.20(+2.67%)
Aug 27, 2008
7.050
7.600
6.910
7.500
55,460
+0.45(+6.38%)
Aug 26, 2008
7.230
7.280
6.860
7.050
42,287
-0.24(-3.29%)
Aug 25, 2008
7.290
7.650
7.190
7.290
43,428
-0.16(-2.15%)
Aug 22, 2008
7.500
7.690
6.870
7.450
46,415
-0.13(-1.72%)
Aug 21, 2008
7.390
7.580
6.710
7.580
82,807
+0.18(+2.43%)
Aug 20, 2008
7.700
7.700
7.060
7.400
26,215
-0.10(-1.33%)
Aug 19, 2008
7.520
7.750
7.160
7.500
46,512
+0.00(+0.00%)
Aug 18, 2008
7.880
8.000
7.500
7.500
62,294
-0.38(-4.82%)
Aug 15, 2008
8.100
8.100
7.600
7.880
46,805
-0.12(-1.50%)
Aug 14, 2008
8.180
8.280
7.970
8.000
45,243
-0.24(-2.91%)
Aug 13, 2008
8.250
8.280
8.030
8.240
31,483
+0.06(+0.73%)
Aug 12, 2008
8.700
8.740
8.020
8.180
34,248
-0.42(-4.88%)
Aug 11, 2008
8.470
8.850
8.380
8.600
99,050
+0.21(+2.50%)
Aug 08, 2008
7.900
8.400
7.890
8.390
48,856
+0.44(+5.53%)
Aug 07, 2008
8.100
8.150
7.800
7.950
22,222
-0.02(-0.25%)
Aug 06, 2008
7.850
8.030
7.700
7.970
33,870
+0.07(+0.89%)
Aug 05, 2008
8.200
8.300
7.840
7.900
31,469
-0.48(-5.73%)
Aug 04, 2008
8.100
8.460
7.800
8.380
39,950
+0.00(+0.00%)
Aug 01, 2008
8.100
8.460
7.800
8.380
39,950
+0.43(+5.41%)
Jul 31, 2008
8.260
8.260
7.890
7.950
48,765
-0.31(-3.75%)
Jul 30, 2008
8.310
8.600
8.260
8.260
25,428
-0.02(-0.24%)
Jul 29, 2008
8.000
8.410
8.000
8.280
45,560
+0.33(+4.15%)
Jul 28, 2008
8.500
8.500
7.850
7.950
51,888
-0.55(-6.47%)
Jul 25, 2008
8.600
8.700
8.210
8.500
42,268
+0.00(+0.00%)
Jul 24, 2008
8.600
8.800
8.400
8.500
25,715
-0.05(-0.58%)
Jul 23, 2008
8.580
8.700
8.320
8.550
27,670
+0.23(+2.76%)
Jul 22, 2008
8.300
8.540
8.250
8.320
18,729
-0.04(-0.48%)
Jul 21, 2008
8.740
8.740
8.140
8.360
36,815
-0.38(-4.35%)
Jul 18, 2008
8.150
8.990
8.150
8.740
75,725
+0.64(+7.90%)
Jul 17, 2008
8.650
8.650
8.070
8.100
97,131
-0.53(-6.14%)
Jul 16, 2008
8.940
8.950
8.550
8.630
69,963
-0.32(-3.58%)
Jul 15, 2008
9.300
9.300
8.620
8.950
88,624
-0.20(-2.19%)
Jul 14, 2008
9.700
9.700
9.060
9.150
48,183
-0.45(-4.69%)
Jul 11, 2008
9.460
9.630
9.400
9.600
52,380
+0.14(+1.48%)
Jul 10, 2008
9.600
9.600
9.460
9.460
34,356
-0.14(-1.46%)
Jul 09, 2008
9.500
9.700
9.500
9.600
59,903
-0.01(-0.10%)
Jul 08, 2008
9.450
9.750
9.300
9.610
50,120
+0.28(+3.00%)
Jul 07, 2008
9.880
9.880
9.250
9.330
39,030
-0.43(-4.41%)
Jul 04, 2008
9.990
9.990
9.510
9.760
16,268
-0.23(-2.30%)
Jul 03, 2008
9.710
10.00
9.550
9.990
57,825
+0.30(+3.10%)
Jul 02, 2008
10.35
10.45
9.240
9.690
163,570
-0.80(-7.63%)
Jul 01, 2008
11.00
11.00
10.36
10.49
28,977
+0.00(+0.00%)
Jun 30, 2008
11.00
11.00
10.36
10.49
28,977
-0.41(-3.76%)
Jun 27, 2008
10.51
10.93
10.40
10.90
64,487
+0.44(+4.21%)
Jun 26, 2008
11.12
11.12
10.36
10.46
117,450
-0.66(-5.94%)
Jun 25, 2008
11.60
11.60
10.87
11.12
115,697
-0.38(-3.30%)
Jun 24, 2008
11.95
12.00
11.50
11.50
68,081
-0.60(-4.96%)
Jun 23, 2008
12.94
12.94
11.97
12.10
38,942
-0.50(-3.97%)
Jun 20, 2008
13.00
13.00
12.35
12.60
43,570
-0.40(-3.08%)
Jun 19, 2008
12.90
13.00
12.46
13.00
76,671
+0.46(+3.67%)
Jun 18, 2008
12.10
12.54
11.76
12.54
61,165
+0.59(+4.94%)
Jun 17, 2008
12.50
12.50
11.90
11.95
35,240
-0.12(-0.99%)
Jun 16, 2008
12.31
12.31
11.76
12.07
52,620
-0.28(-2.27%)
Jun 13, 2008
12.99
12.99
12.35
12.35
45,401
-0.55(-4.26%)
Jun 12, 2008
13.22
13.33
12.84
12.90
58,239
-0.40(-3.01%)
Jun 11, 2008
13.11
13.47
13.11
13.30
48,865
-0.01(-0.08%)
Jun 10, 2008
13.22
13.49
13.10
13.31
42,107
+0.28(+2.15%)
Jun 09, 2008
12.74
13.49
12.74
13.03
33,197
-0.47(-3.48%)
Jun 06, 2008
12.84
13.72
12.84
13.50
27,226
+0.42(+3.21%)
Jun 05, 2008
13.25
13.32
12.83
13.08
25,259
-0.17(-1.28%)
Jun 04, 2008
12.98
13.44
12.83
13.25
50,255
+0.42(+3.27%)
Jun 03, 2008
13.20
13.35
12.56
12.83
77,197
-0.48(-3.61%)
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
.