U.S. Markets open in 1 hr 51 mins

Resverlogix Corp. (RVX.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.41-0.06 (-4.08%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20171.471.491.351.411.41127,500
Jun 27, 20171.441.541.391.471.47284,000
Jun 26, 20171.291.421.291.361.36225,400
Jun 23, 20171.301.351.231.281.28185,600
Jun 22, 20171.381.381.301.301.30217,700
Jun 21, 20171.311.391.261.351.35199,300
Jun 20, 20171.341.411.261.331.33133,200
Jun 19, 20171.361.451.271.381.38142,300
Jun 16, 20171.471.471.381.391.3957,600
Jun 15, 20171.491.491.421.421.4220,200
Jun 14, 20171.511.511.451.491.4967,300
Jun 13, 20171.551.571.441.461.4685,700
Jun 12, 20171.641.641.441.461.46221,200
Jun 09, 20171.981.981.571.641.64573,300
Jun 08, 20172.112.122.052.052.0510,400
Jun 07, 20172.162.162.102.112.114,400
Jun 06, 20172.112.112.052.072.0720,500
Jun 05, 20172.202.202.142.142.1427,100
Jun 02, 20172.172.202.132.202.2033,900
Jun 01, 20172.152.202.152.172.1732,200
May 31, 20172.062.132.062.122.1234,100
May 30, 20172.062.061.982.062.0622,900
May 29, 20172.042.052.012.042.046,800
May 26, 20171.952.051.952.052.054,600
May 25, 20172.002.051.922.052.0513,200
May 24, 20172.052.051.982.002.007,400
May 23, 20172.052.072.002.062.0651,400
May 19, 20171.971.971.961.971.972,900
May 18, 20172.012.012.012.012.011,000
May 17, 20172.012.052.002.012.018,600
May 16, 20172.042.042.002.002.008,600
May 15, 20172.052.151.982.022.0280,600
May 12, 20172.012.091.902.092.0946,100
May 11, 20172.072.101.992.012.0110,900
May 10, 20172.012.082.012.082.086,600
May 09, 20172.012.091.962.062.0630,100
May 08, 20171.982.051.972.022.0211,900
May 05, 20171.942.071.922.072.0763,300
May 04, 20171.921.921.851.881.8825,200
May 03, 20171.911.971.911.911.917,100
May 02, 20171.961.961.911.931.932,400
May 01, 20171.951.981.871.981.9818,000
Apr 28, 20171.902.001.901.991.9924,800
Apr 27, 20171.971.971.811.931.9357,300
Apr 26, 20171.972.011.921.981.9846,800
Apr 25, 20172.022.021.942.012.0120,500
Apr 24, 20172.102.101.912.022.0257,500
Apr 21, 20172.142.142.052.052.0528,000
Apr 20, 20172.172.192.142.182.1837,300
Apr 19, 20172.192.192.112.152.1529,800
Apr 18, 20172.202.212.172.192.198,500
Apr 17, 20172.202.222.162.212.2115,700
Apr 13, 20172.222.222.192.202.2013,400
Apr 12, 20172.232.252.202.222.2229,900
Apr 11, 20172.222.272.222.232.239,800
Apr 10, 20172.232.232.222.232.2313,600
Apr 07, 20172.272.302.222.302.3015,700
Apr 06, 20172.242.302.212.262.2614,400
Apr 05, 20172.332.332.252.302.3036,600
Apr 04, 20172.272.382.252.332.3353,500
Apr 03, 20172.202.262.192.252.2534,600
Mar 31, 20172.302.302.142.142.1468,500
Mar 30, 20172.302.362.302.302.3013,400
Mar 29, 20172.302.402.262.312.3124,000
Mar 28, 20172.262.322.202.302.3040,100
Mar 27, 20172.162.222.112.222.2219,100
Mar 24, 20172.222.252.172.182.1830,500
Mar 23, 20172.292.292.172.212.2128,200
Mar 22, 20172.292.332.262.282.2814,400
Mar 21, 20172.352.402.202.292.2933,800
Mar 20, 20172.312.372.192.372.3771,400
Mar 17, 20172.332.412.332.412.4197,100
Mar 16, 20172.172.352.132.352.3546,200
Mar 15, 20172.122.232.122.202.2088,400
Mar 14, 20172.132.152.082.082.0816,400
Mar 13, 20172.052.152.052.132.1333,100
Mar 10, 20172.152.152.092.102.1021,100
Mar 09, 20172.052.202.052.152.1573,200
Mar 08, 20172.002.091.992.032.0335,200
Mar 07, 20172.002.042.002.012.0119,600
Mar 06, 20172.052.051.992.042.0422,000
Mar 03, 20171.982.061.972.032.0355,100
Mar 02, 20171.981.981.951.951.9522,800
Mar 01, 20172.012.051.982.022.0235,700
Feb 28, 20171.912.051.912.032.0378,100
Feb 27, 20171.871.921.851.911.9116,200
Feb 24, 20171.861.921.821.911.9120,900
Feb 23, 20171.921.931.901.931.9327,600
Feb 22, 20171.851.881.841.871.8724,200
Feb 21, 20171.901.901.831.851.8558,100
Feb 17, 20171.901.911.831.891.8931,800
Feb 16, 20171.881.911.881.911.9115,300
Feb 15, 20171.861.911.841.911.9129,400
Feb 14, 20171.921.951.851.851.8537,900
Feb 13, 20171.861.981.861.901.9049,100
Feb 10, 20171.941.941.831.831.8338,100
Feb 09, 20171.951.951.891.891.8926,800
Feb 08, 20171.961.971.901.971.9721,900
Feb 07, 20171.951.991.921.931.9312,000
Feb 06, 20171.891.941.861.921.9225,300
*Close price adjusted for dividends and splits.
Loading more data...