U.S. Markets closed

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.32+0.01 (+0.76%)
At close: 3:55PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20171.321.321.321.321.326,520
Aug 15, 20171.351.351.301.311.3113,000
Aug 14, 20171.411.411.291.291.2939,200
Aug 11, 20171.371.401.311.311.3120,400
Aug 10, 20171.361.361.311.341.3432,100
Aug 09, 20171.401.411.371.401.4025,300
Aug 08, 20171.401.451.401.451.4511,900
Aug 04, 20171.401.451.381.451.4524,800
Aug 03, 20171.441.441.421.431.432,900
Aug 02, 20171.401.451.401.401.407,200
Aug 01, 20171.351.451.351.401.4028,300
Jul 31, 20171.411.451.361.361.3646,500
Jul 28, 20171.411.491.371.461.4647,600
Jul 27, 20171.461.551.401.441.4471,100
Jul 26, 20171.601.621.501.501.5044,800
Jul 25, 20171.451.701.451.561.56204,100
Jul 24, 20171.341.431.301.431.4353,200
Jul 21, 20171.331.341.301.311.3132,800
Jul 20, 20171.311.311.301.301.305,400
Jul 19, 20171.341.371.301.301.3072,400
Jul 18, 20171.351.351.291.311.3183,600
Jul 17, 20171.361.361.291.291.2986,800
Jul 14, 20171.351.361.321.331.3323,100
Jul 13, 20171.311.391.311.321.3237,300
Jul 12, 20171.311.341.301.321.3218,000
Jul 11, 20171.311.351.301.331.3337,800
Jul 10, 20171.301.311.301.301.3040,800
Jul 07, 20171.351.351.301.301.3037,400
Jul 06, 20171.351.371.321.321.3270,800
Jul 05, 20171.451.451.301.311.3166,000
Jul 04, 20171.441.441.391.441.4442,400
Jun 30, 20171.451.451.361.441.44134,800
Jun 29, 20171.451.541.391.451.45299,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...