RIO Historical USD Price
Daily close · Sep 21, 2020 → Sep 23, 2021Daily price history
Aug 25, 2021 → Sep 23, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-23 | $1.22 | $1.35 | $1.22 | $1.32 | $214,836.31 |
| 2021-09-22 | $1.09 | $1.25 | $1.05 | $1.22 | $395,825.77 |
| 2021-09-21 | $1.29 | $1.31 | $1.07 | $1.10 | $530,861.09 |
| 2021-09-20 | $1.35 | $1.54 | $1.21 | $1.30 | $406,243.88 |
| 2021-09-19 | $1.36 | $1.36 | $1.34 | $1.35 | $68,136.78 |
| 2021-09-18 | $1.33 | $1.42 | $1.31 | $1.36 | $170,522.38 |
| 2021-09-17 | $1.38 | $1.40 | $1.31 | $1.33 | $125,621.81 |
| 2021-09-16 | $1.40 | $1.40 | $1.37 | $1.38 | $86,427.04 |
| 2021-09-15 | $1.36 | $1.40 | $1.31 | $1.39 | $277,406.85 |
| 2021-09-14 | $1.33 | $1.40 | $1.28 | $1.36 | $149,001.09 |
| 2021-09-13 | $1.34 | $1.36 | $1.31 | $1.33 | $154,565.54 |
| 2021-09-12 | $1.35 | $1.49 | $1.31 | $1.34 | $414,162.17 |
| 2021-09-11 | $1.27 | $1.47 | $1.25 | $1.35 | $286,650.91 |
| 2021-09-10 | $1.31 | $1.32 | $1.27 | $1.27 | $82,200.04 |
| 2021-09-09 | $1.33 | $1.37 | $1.31 | $1.31 | $158,850.24 |
| 2021-09-08 | $1.39 | $1.56 | $1.30 | $1.31 | $427,900.39 |
| 2021-09-07 | $1.32 | $1.65 | $1.32 | $1.39 | $294,685.09 |
| 2021-09-06 | $1.41 | $1.41 | $1.29 | $1.32 | $184,308.51 |
| 2021-09-05 | $1.31 | $1.44 | $1.31 | $1.41 | $247,083.97 |
| 2021-09-04 | $1.34 | $1.34 | $1.30 | $1.31 | $79,073.47 |
| 2021-09-03 | $1.33 | $1.37 | $1.33 | $1.34 | $122,863.85 |
| 2021-09-02 | $1.28 | $1.39 | $1.25 | $1.33 | $308,958.99 |
| 2021-09-01 | $1.25 | $1.30 | $1.24 | $1.28 | $127,347.87 |
| 2021-08-31 | $1.25 | $1.35 | $1.21 | $1.25 | $203,023.91 |
| 2021-08-30 | $1.26 | $1.29 | $1.24 | $1.25 | $161,344.61 |
| 2021-08-29 | $1.30 | $1.30 | $1.23 | $1.26 | $304,168.99 |
| 2021-08-28 | $1.31 | $1.40 | $1.22 | $1.30 | $371,931.98 |
| 2021-08-27 | $1.27 | $1.40 | $1.15 | $1.31 | $561,143.31 |
| 2021-08-26 | $1.34 | $1.34 | $1.27 | $1.27 | $162,980.51 |
| 2021-08-25 | $1.38 | $1.39 | $1.21 | $1.33 | $176,515.46 |