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 (%)
Sep 30, 2008
7.540
7.540
7.040
7.250
17,650
-0.45(-5.84%)
Sep 29, 2008
7.880
7.880
7.000
7.700
62,984
-0.23(-2.90%)
Sep 26, 2008
8.010
8.350
7.810
7.930
22,411
-0.31(-3.76%)
Sep 25, 2008
8.500
8.500
8.000
8.240
27,200
-0.26(-3.06%)
Sep 24, 2008
8.840
8.840
8.140
8.500
19,949
-0.20(-2.30%)
Sep 23, 2008
8.250
8.860
8.070
8.700
33,333
+0.41(+4.95%)
Sep 22, 2008
8.910
9.450
8.010
8.290
70,037
-0.61(-6.85%)
Sep 19, 2008
7.200
9.460
7.020
8.900
86,942
+1.90(+27.14%)
Sep 18, 2008
7.120
7.420
7.000
7.000
32,070
+0.00(+0.00%)
Sep 17, 2008
6.920
7.040
6.910
7.000
24,013
+0.09(+1.30%)
Sep 16, 2008
7.150
7.200
6.850
6.910
33,335
-0.44(-5.99%)
Sep 15, 2008
7.490
7.490
7.260
7.350
20,071
-0.35(-4.55%)
Sep 12, 2008
7.110
7.700
7.010
7.700
27,033
+0.46(+6.35%)
Sep 11, 2008
7.280
7.400
7.010
7.240
24,785
-0.39(-5.11%)
Sep 10, 2008
7.020
7.790
7.020
7.630
13,993
+0.36(+4.95%)
Sep 09, 2008
8.300
8.300
7.070
7.270
38,728
-1.03(-12.41%)
Sep 08, 2008
8.030
8.300
7.670
8.300
33,032
+0.21(+2.60%)
Sep 05, 2008
8.440
8.440
7.750
8.090
16,490
-0.16(-1.94%)
Sep 04, 2008
8.310
8.500
7.640
8.250
51,552
-0.11(-1.32%)
Sep 03, 2008
8.900
9.200
8.200
8.360
55,100
-0.20(-2.34%)
Sep 02, 2008
9.240
9.250
8.360
8.560
50,274
-0.31(-3.49%)
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%)
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
.