RVXCF - Resverlogix Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.21002.27622.15002.25282.252839,325
Aug 19, 20192.13002.15002.08002.13002.130037,400
Aug 16, 20192.11002.11002.06002.11002.110028,800
Aug 15, 20192.10002.10002.06002.07002.070024,700
Aug 14, 20192.06002.14002.05002.08002.080034,400
Aug 13, 20192.15002.15002.09002.10002.100013,600
Aug 12, 20192.04002.16002.04002.16002.16009,300
Aug 09, 20192.03002.14002.03002.06002.060014,100
Aug 08, 20192.07002.08002.05002.06002.060020,700
Aug 07, 20192.11002.11002.06002.07002.070052,700
Aug 06, 20192.12002.15002.11002.13002.130015,500
Aug 05, 20192.17002.19002.10002.10002.100018,200
Aug 02, 20192.24002.24002.17002.17002.170014,200
Aug 01, 20192.35002.35002.21002.25002.250013,300
Jul 31, 20192.21002.25002.21002.24002.240012,600
Jul 30, 20192.12002.24002.11002.24002.24005,200
Jul 29, 20192.12002.15002.05002.15002.150046,300
Jul 26, 20192.10002.17002.10002.12002.120032,000
Jul 25, 20191.98002.17001.98002.14002.140032,400
Jul 24, 20192.16002.24002.13002.14002.140023,000
Jul 23, 20192.26002.26002.17002.20002.200030,300
Jul 22, 20192.24002.27002.24002.26002.26005,600
Jul 19, 20192.14002.28002.13002.27002.270010,400
Jul 18, 20192.14002.22002.13002.15002.15002,900
Jul 17, 20192.17002.20002.10002.10002.100017,300
Jul 16, 20192.24002.30002.21002.21002.210027,400
Jul 15, 20192.21002.30002.11002.23002.230042,600
Jul 12, 20192.17002.17002.06002.12002.120039,000
Jul 11, 20192.13002.23002.13002.17002.170015,800
Jul 10, 20192.29002.29002.13002.22002.220018,700
Jul 09, 20192.28002.29002.27002.28002.280016,000
Jul 08, 20192.29002.40002.29002.29002.29003,700
Jul 05, 20192.40002.40002.27002.29002.290021,700
Jul 03, 20192.38002.40002.34002.38002.380013,800
Jul 02, 20192.47002.53002.33002.33002.330065,800
Jul 01, 20192.47002.55002.40002.47002.470027,900
Jun 28, 20192.27002.36002.27002.36002.360041,700
Jun 27, 20192.04002.30002.00002.30002.300047,000
Jun 26, 20192.09002.13002.02002.06002.060029,300
Jun 25, 20192.00002.07002.00002.02002.020022,200
Jun 24, 20192.05002.14002.00002.00002.000045,200
Jun 21, 20191.93002.08001.93002.08002.080014,600
Jun 20, 20192.15002.16002.00002.02002.020053,600
Jun 19, 20192.19002.23002.15002.18002.180015,100
Jun 18, 20192.20002.25002.13002.20002.200029,600
Jun 17, 20192.00002.24002.00002.19002.190025,700
Jun 14, 20192.25002.29002.09002.11002.110047,700
Jun 13, 20192.24002.29002.24002.25002.250018,900
Jun 12, 20192.51002.51002.09002.21002.2100135,200
Jun 11, 20192.50002.50002.22002.30002.300055,300
Jun 10, 20192.47002.47002.28002.37002.370075,800
Jun 07, 20192.43002.55002.37002.40002.400049,900
Jun 06, 20192.49002.50002.38002.43002.430078,300
Jun 05, 20192.41002.52002.41002.51002.51005,200
Jun 04, 20192.55002.64002.41002.41002.410023,000
Jun 03, 20192.36002.78002.36002.56002.560043,000
May 31, 20192.65002.79002.49002.79002.790042,800
May 30, 20192.52002.65002.49002.65002.650036,600
May 29, 20192.53002.53002.46002.52002.520010,600
May 28, 20193.04003.04002.46002.50002.500025,700
May 24, 20192.72002.72002.52002.59002.590058,000
May 23, 20192.54002.54002.37002.51002.510093,200
May 22, 20192.94002.94002.50002.50002.500045,200
May 21, 20192.75002.75002.51002.53002.530015,800
May 20, 20192.65002.65002.55002.55002.550014,200
May 17, 20192.50002.60002.50002.53002.530058,100
May 16, 20192.74002.77002.58002.58002.5800111,100
May 15, 20192.85002.95002.53002.61002.6100379,100
May 14, 20193.47003.47003.36003.40003.40008,900
May 13, 20193.55003.55003.26003.47003.470017,000
May 10, 20193.87003.87003.45003.49003.490037,700
May 09, 20194.14004.14003.37003.50003.500072,100
May 08, 20193.39003.67003.39003.55003.5500106,500
May 07, 20193.26003.41003.26003.38003.380040,700
May 06, 20193.28003.46003.25003.32003.320055,800
May 03, 20192.98003.35002.98003.26003.2600136,900
May 02, 20192.96003.02002.95002.98002.980040,600
May 01, 20192.56003.10002.56002.96002.960041,800
Apr 30, 20193.03003.07002.98002.98002.980056,900
Apr 29, 20193.43003.43002.86003.01003.010049,700
Apr 26, 20192.92002.92002.69002.85002.850069,200
Apr 25, 20192.96002.97002.81002.90002.900058,200
Apr 24, 20193.15003.23002.96002.97002.9700111,100
Apr 23, 20193.59003.59003.00003.10003.1000200,000
Apr 22, 20192.60003.01002.55003.01003.0100355,600
Apr 18, 20192.53002.60002.49002.52002.520053,300
Apr 17, 20192.48002.50002.39002.40002.400026,300
Apr 16, 20192.45002.50002.40002.49002.490045,800
Apr 15, 20192.48002.53002.39002.40002.400049,700
Apr 12, 20192.77002.77002.44002.47002.470034,600
Apr 11, 20192.42002.47002.42002.45002.450012,200
Apr 10, 20192.77002.77002.42002.47002.470014,800
Apr 09, 20192.49002.51002.47002.50002.500043,100
Apr 08, 20192.38002.54002.34002.49002.490069,000
Apr 05, 20192.55002.56002.37002.37002.370039,900
Apr 04, 20192.51002.54002.51002.54002.54008,600
Apr 03, 20192.54002.54002.51002.52002.52009,100
Apr 02, 20192.56002.57002.52002.54002.540014,900
Apr 01, 20192.75002.75002.51002.52002.520011,400
Mar 29, 20192.28002.57002.28002.54002.540019,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...