U.S. Markets open in 5 hrs 44 mins

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.40-0.01 (-0.71%)
At close: 3:56PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171.451.451.391.401.402,800
Sep 18, 20171.391.411.391.411.4119,500
Sep 15, 20171.431.451.391.441.4444,800
Sep 14, 20171.451.451.341.441.4430,200
Sep 13, 20171.451.451.431.441.4413,300
Sep 12, 20171.461.461.391.411.4123,700
Sep 11, 20171.411.471.411.441.447,400
Sep 08, 20171.401.451.401.421.4214,300
Sep 07, 20171.351.371.341.351.3518,200
Sep 06, 20171.351.351.311.311.3120,500
Sep 05, 20171.361.381.341.341.3427,900
Sep 01, 20171.371.391.351.361.363,000
Aug 31, 20171.401.401.381.381.3812,400
Aug 30, 20171.341.411.341.381.3816,200
Aug 29, 20171.381.401.351.351.3512,100
Aug 28, 20171.401.431.301.371.3741,600
Aug 25, 20171.311.401.281.401.4024,500
Aug 24, 20171.301.341.301.341.345,400
Aug 23, 20171.341.341.321.331.3314,900
Aug 22, 20171.311.311.261.271.2736,200
Aug 21, 20171.311.321.311.321.3215,900
Aug 18, 20171.311.321.311.321.328,600
Aug 17, 20171.311.341.301.301.3016,200
Aug 16, 20171.321.321.311.311.318,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...