RVX.TO Historical Prices | RESVERLOGIX CORP. Stock

Dow

0.80% Nasdaq

0.97%

Resverlogix Corp. (RVX.TO)

-Toronto

3.80 0.09(2.43%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 11, 2012	1.85	1.90	1.81	1.90	43,600	1.90
Sep 10, 2012	1.89	1.90	1.86	1.90	32,400	1.90
Sep 7, 2012	1.83	1.90	1.83	1.89	19,000	1.89
Sep 6, 2012	1.90	1.97	1.81	1.81	137,500	1.81
Sep 5, 2012	1.78	1.87	1.78	1.87	85,500	1.87
Sep 4, 2012	1.77	1.80	1.77	1.80	37,600	1.80
Aug 31, 2012	1.77	1.79	1.76	1.77	16,300	1.77
Aug 30, 2012	1.70	1.79	1.65	1.79	68,800	1.79
Aug 29, 2012	1.79	1.80	1.65	1.70	75,200	1.70
Aug 28, 2012	1.66	1.89	1.66	1.75	304,100	1.75
Aug 27, 2012	1.58	1.60	1.57	1.57	55,000	1.57
Aug 24, 2012	1.55	1.60	1.55	1.58	19,200	1.58
Aug 23, 2012	1.58	1.58	1.53	1.57	26,300	1.57
Aug 22, 2012	1.56	1.63	1.56	1.58	42,100	1.58
Aug 21, 2012	1.63	1.63	1.58	1.60	9,200	1.60
Aug 20, 2012	1.59	1.64	1.59	1.62	36,600	1.62
Aug 17, 2012	1.61	1.63	1.60	1.60	37,200	1.60
Aug 16, 2012	1.64	1.65	1.63	1.65	12,600	1.65
Aug 15, 2012	1.65	1.65	1.60	1.60	21,200	1.60
Aug 14, 2012	1.64	1.65	1.63	1.63	39,200	1.63
Aug 13, 2012	1.60	1.64	1.60	1.60	46,300	1.60
Aug 10, 2012	1.60	1.64	1.58	1.62	65,100	1.62
Aug 9, 2012	1.65	1.75	1.63	1.63	180,900	1.63
Aug 8, 2012	1.61	1.69	1.61	1.66	14,900	1.66
Aug 7, 2012	1.68	1.73	1.64	1.64	7,500	1.64
Aug 3, 2012	1.64	1.69	1.64	1.65	19,400	1.65
Aug 2, 2012	1.60	1.62	1.57	1.62	16,900	1.62
Aug 1, 2012	1.57	1.62	1.57	1.61	21,900	1.61
Jul 31, 2012	1.68	1.68	1.57	1.57	56,000	1.57
Jul 30, 2012	1.76	1.76	1.65	1.65	11,100	1.65
Jul 27, 2012	1.66	1.74	1.63	1.69	26,300	1.69
Jul 26, 2012	1.63	1.79	1.58	1.67	41,200	1.67
Jul 25, 2012	1.61	1.61	1.57	1.61	59,700	1.61
Jul 24, 2012	1.69	1.72	1.60	1.60	10,100	1.60
Jul 23, 2012	1.69	1.75	1.68	1.69	16,000	1.69
Jul 20, 2012	1.78	1.78	1.69	1.71	28,900	1.71
Jul 19, 2012	1.73	1.80	1.73	1.79	13,300	1.79
Jul 18, 2012	1.79	1.80	1.73	1.73	7,500	1.73
Jul 17, 2012	1.73	1.78	1.73	1.73	66,900	1.73
Jul 16, 2012	1.81	1.81	1.66	1.66	50,600	1.66
Jul 13, 2012	1.79	1.81	1.76	1.81	124,700	1.81
Jul 12, 2012	1.77	1.81	1.77	1.80	17,900	1.80
Jul 11, 2012	1.79	1.81	1.75	1.81	21,300	1.81
Jul 10, 2012	1.85	1.85	1.77	1.77	14,800	1.77
Jul 9, 2012	1.77	1.88	1.77	1.83	49,800	1.83
Jul 6, 2012	1.77	1.80	1.75	1.78	6,100	1.78
Jul 5, 2012	1.87	1.90	1.79	1.79	40,900	1.79
Jul 4, 2012	1.79	1.89	1.77	1.89	15,700	1.89
Jul 3, 2012	1.84	1.90	1.79	1.80	46,900	1.80
Jun 29, 2012	1.80	1.88	1.69	1.83	40,300	1.83
Jun 28, 2012	1.80	1.90	1.78	1.80	90,400	1.80
Jun 27, 2012	1.65	1.85	1.62	1.80	64,900	1.80
Jun 26, 2012	1.58	1.66	1.58	1.65	23,500	1.65
Jun 25, 2012	1.59	1.62	1.59	1.59	8,900	1.59
Jun 22, 2012	1.58	1.59	1.58	1.59	2,500	1.59
Jun 21, 2012	1.57	1.60	1.56	1.57	12,000	1.57
Jun 20, 2012	1.65	1.65	1.56	1.57	14,700	1.57
Jun 19, 2012	1.56	1.67	1.56	1.67	4,500	1.67
Jun 18, 2012	1.55	1.65	1.55	1.65	8,800	1.65
Jun 15, 2012	1.61	1.63	1.61	1.63	11,700	1.63
Jun 14, 2012	1.45	1.61	1.45	1.61	55,200	1.61
Jun 13, 2012	1.53	1.54	1.49	1.49	11,700	1.49
Jun 12, 2012	1.41	1.52	1.41	1.52	37,900	1.52
Jun 11, 2012	1.42	1.45	1.40	1.45	28,500	1.45
Jun 8, 2012	1.35	1.42	1.35	1.38	23,500	1.38
Jun 7, 2012	1.33	1.36	1.32	1.36	5,200	1.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RVX.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Resverlogix Corp. (RVX.TO)