$0.13 -0.01 (%) Rio Novo Gold Inc - TSX

Aug. 27, 2015 | 10:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RN.TO historical data

Date Open High Low Close Volume
8/27/20150.130.130.130.131,000
8/26/20150.140.140.130.149,500
8/25/20150.120.140.120.146,000
8/24/20150.130.140.130.1410,200
8/21/20150.140.140.140.140
8/20/20150.140.140.140.14500
8/19/20150.140.140.140.140
8/18/20150.120.140.120.144,000
8/17/20150.140.140.140.147,000
8/14/20150.140.140.140.143,000
8/13/20150.140.140.140.14500
8/12/20150.140.140.140.1412,000
8/11/20150.130.130.120.129,000
8/10/20150.120.130.120.1372,500
8/7/20150.110.120.100.1096,893
8/6/20150.100.100.100.100
8/5/20150.110.110.110.110
8/4/20150.100.110.100.1120,500
7/31/20150.110.110.100.1130,000
7/30/20150.110.110.100.1125,300
7/29/20150.120.120.120.120
7/28/20150.120.120.120.1210,000
7/27/20150.120.120.110.1249,500
7/24/20150.120.120.110.12114,000
7/23/20150.120.120.120.120
7/22/20150.120.120.120.120
7/21/20150.130.130.130.130
7/20/20150.130.130.130.1310,000
7/17/20150.130.130.130.131,000
7/16/20150.130.130.120.1316,000
7/15/20150.120.130.120.1254,500
7/14/20150.130.140.130.1460,000
7/13/20150.130.130.130.132,000
7/10/20150.130.140.120.1228,000
7/9/20150.130.140.120.1494,000
7/8/20150.140.140.140.140
7/7/20150.110.140.110.1468,000
7/6/20150.140.140.120.123,300
7/3/20150.130.140.130.142,000
7/2/20150.140.140.140.141,000
6/30/20150.140.140.140.141,000
6/29/20150.140.140.140.1413,000
6/26/20150.140.140.130.138,500
6/25/20150.140.140.130.1314,000
6/24/20150.130.140.130.1428,000
6/23/20150.110.130.100.13149,878
6/22/20150.110.110.110.1123,000
6/19/20150.110.130.110.1356,000
6/18/20150.120.120.120.1210,000
6/17/20150.110.110.110.118,000
6/16/20150.130.130.130.130
6/15/20150.120.130.120.1332,099
6/12/20150.120.120.120.1229,000
6/11/20150.120.120.120.126,000
6/10/20150.120.130.120.1255,300
6/9/20150.120.130.120.1335,000
6/8/20150.120.130.120.1381,000
6/5/20150.130.140.120.1350,680
6/4/20150.130.140.130.144,000
6/3/20150.130.130.130.132,500
6/2/20150.130.140.130.1460,000
6/1/20150.130.130.130.1345,000
5/29/20150.130.140.130.1443,000
5/28/20150.130.130.130.130
5/27/20150.130.140.130.1348,000
5/26/20150.140.140.140.1417,730
5/25/20150.140.140.140.1413,000
5/22/20150.140.140.140.140
5/21/20150.140.140.140.1425,000
5/20/20150.140.140.130.1428,000
5/19/20150.140.140.130.14106,000
5/15/20150.130.130.130.134,250
5/14/20150.140.140.140.1415,000
5/13/20150.140.140.140.1413,500
5/12/20150.130.140.130.1420,500
5/11/20150.130.140.130.1452,000
5/8/20150.140.140.140.1431,900
5/7/20150.140.140.140.14139,550
5/6/20150.140.140.140.14121,000
5/5/20150.140.140.140.1472,100
5/4/20150.140.140.130.1364,000
5/1/20150.140.140.140.1496,000
4/30/20150.130.140.130.14145,235
4/29/20150.140.140.140.1463,600
4/28/20150.140.140.140.1448,500
4/27/20150.140.140.130.134,500
4/24/20150.140.140.130.14132,000
4/23/20150.130.130.130.1312,000
4/22/20150.140.140.130.1454,000
4/21/20150.140.140.140.140
4/20/20150.140.140.140.14283,000
4/17/20150.140.140.140.141,500
4/16/20150.140.140.140.147,000
4/15/20150.140.140.140.1427,300
4/14/20150.120.140.120.14167,500
4/13/20150.120.120.120.1258,000
4/10/20150.120.120.120.120
4/9/20150.130.130.120.12178,000
4/8/20150.130.140.130.1432,000
4/7/20150.130.140.130.14104,300
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!