RVXCF - Resverlogix Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 20192.59002.60002.52002.52002.520026,300
Mar 27, 20192.53002.54002.46002.51002.510026,900
Mar 26, 20192.60002.61002.54002.54002.540019,000
Mar 25, 20192.60002.63002.55002.60002.600018,300
Mar 22, 20192.60002.65002.60002.62002.620048,700
Mar 21, 20192.63002.64002.55002.60002.600045,500
Mar 20, 20192.55002.60002.53002.58002.580033,800
Mar 19, 20192.70002.70002.55002.55002.550015,700
Mar 18, 20192.65002.69002.60002.60002.600056,700
Mar 15, 20192.77002.77002.46002.62002.6200189,000
Mar 14, 20192.77002.77002.37002.42002.420079,300
Mar 13, 20192.34002.75002.34002.65002.6500148,200
Mar 12, 20192.35002.35001.86002.35002.350013,200
Mar 11, 20192.35002.37002.29002.34002.340057,300
Mar 08, 20192.29002.37002.22002.32002.320071,000
Mar 07, 20192.29002.29002.21002.21002.210017,500
Mar 06, 20192.37002.37002.23002.23002.23002,600
Mar 05, 20192.37002.37002.25002.25002.250026,500
Mar 04, 20192.45002.45002.33002.36002.360019,400
Mar 01, 20192.35002.35002.31002.33002.330029,900
Feb 28, 20192.32002.40002.29002.38002.38009,900
Feb 27, 20192.28002.37002.28002.35002.35009,600
Feb 26, 20192.32002.33002.30002.30002.30003,400
Feb 25, 20192.28002.37002.22002.26002.260056,900
Feb 22, 20192.27002.37002.10002.28002.280038,800
Feb 21, 20192.35002.35002.25002.27002.270014,600
Feb 20, 20192.38002.38002.35002.35002.35005,500
Feb 19, 20192.30002.37002.30002.37002.370044,000
Feb 15, 20192.34002.35002.30002.32002.320022,500
Feb 14, 20192.36002.37002.31002.33002.330057,700
Feb 13, 20192.37002.37002.32002.33002.330013,900
Feb 12, 20192.40002.40002.40002.40002.40001,100
Feb 11, 20192.40002.41002.36002.41002.410015,000
Feb 08, 20192.37002.44002.37002.42002.42002,800
Feb 07, 20192.77002.77002.40002.40002.40005,200
Feb 06, 20192.48002.48002.39002.43002.430014,500
Feb 05, 20192.47002.49002.44002.49002.49008,000
Feb 04, 20192.50002.51002.45002.50002.500062,000
Feb 01, 20192.77002.77002.40002.45002.45006,400
Jan 31, 20192.48002.48002.39002.42002.42004,600
Jan 30, 20192.40002.45002.40002.43002.43004,600
Jan 29, 20192.37002.42002.36002.36002.360029,500
Jan 28, 20192.30002.41002.30002.40002.400027,200
Jan 25, 20192.40002.43002.38002.41002.410033,100
Jan 24, 20192.39002.47002.39002.42002.420028,000
Jan 23, 20192.40002.48002.40002.42002.42001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...