ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rio2 Limited (OP:RIOFF)

2.950 +0.170 (+6.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 2.920 2.980 2.750 2.780 1,806,335 -0.06(-2.11%)
Jan 23, 2026 2.720 2.840 2.675 2.840 808,076 +0.12(+4.41%)
Jan 22, 2026 2.540 2.740 2.540 2.720 1,024,905 +0.19(+7.47%)
Jan 21, 2026 2.630 2.630 2.520 2.531 598,878 -0.02(-0.71%)
Jan 20, 2026 2.572 2.620 2.523 2.549 719,789 +0.01(+0.35%)
Jan 16, 2026 2.526 2.670 2.430 2.540 693,695 +0.04(+1.50%)
Jan 15, 2026 2.500 2.660 2.490 2.502 699,351 -0.08(-3.08%)
Jan 14, 2026 2.578 2.630 2.480 2.582 692,603 -0.01(-0.31%)
Jan 13, 2026 2.460 2.610 2.400 2.590 1,035,444 +0.13(+5.33%)
Jan 12, 2026 2.550 2.550 2.420 2.459 1,056,371 -0.03(-1.24%)
Jan 09, 2026 2.496 2.530 2.440 2.490 613,199 +0.06(+2.28%)
Jan 08, 2026 2.420 2.480 2.350 2.434 904,178 -0.04(-1.44%)
Jan 07, 2026 2.420 2.520 2.310 2.470 1,043,207 +0.00(+0.16%)
Jan 06, 2026 2.550 2.620 2.413 2.466 801,054 -0.08(-3.29%)
Jan 05, 2026 2.500 2.550 2.450 2.550 1,144,988 +0.08(+3.24%)
Jan 02, 2026 2.540 2.600 2.400 2.470 1,711,768 +0.00(+0.00%)
Dec 31, 2025 2.430 2.500 2.380 2.470 765,712 +0.04(+1.65%)
Dec 30, 2025 2.330 2.486 2.330 2.430 768,583 +0.05(+2.25%)
Dec 29, 2025 2.520 2.550 2.230 2.377 2,438,394 -0.27(-10.15%)
Dec 26, 2025 2.400 2.650 2.390 2.645 1,194,153 +0.27(+11.58%)
Dec 24, 2025 2.260 2.410 2.260 2.370 671,101 +0.09(+4.15%)
Dec 23, 2025 2.228 2.310 2.174 2.276 1,109,266 +0.11(+5.08%)
Dec 22, 2025 2.110 2.220 2.068 2.166 907,601 +0.15(+7.23%)
Dec 19, 2025 2.060 2.070 2.020 2.020 392,547 +0.02(+1.00%)
Dec 18, 2025 2.050 2.080 1.980 2.000 612,075 -0.02(-0.99%)
Dec 17, 2025 2.130 2.142 2.000 2.020 1,180,753 -0.06(-2.89%)
Dec 16, 2025 2.150 2.150 2.060 2.080 928,498 +0.03(+1.47%)
Dec 15, 2025 2.015 2.080 1.970 2.050 1,055,171 +0.08(+4.29%)
Dec 12, 2025 1.850 1.990 1.840 1.966 773,901 +0.14(+7.58%)
Dec 11, 2025 1.860 1.920 1.820 1.827 783,164 +0.02(+0.94%)
Dec 10, 2025 1.810 1.840 1.730 1.810 795,071 +0.05(+3.05%)
Dec 09, 2025 1.750 1.810 1.700 1.756 1,794,469 -0.06(-3.49%)
Dec 08, 2025 1.780 1.820 1.750 1.820 363,178 +0.05(+2.82%)
Dec 05, 2025 1.760 1.802 1.740 1.770 183,333 +0.02(+1.14%)
Dec 04, 2025 1.780 1.810 1.740 1.750 195,407 -0.03(-1.69%)
Dec 03, 2025 1.774 1.810 1.734 1.780 203,929 +0.02(+1.14%)
Dec 02, 2025 1.840 1.840 1.679 1.760 292,576 -0.01(-0.56%)
Dec 01, 2025 1.810 1.840 1.750 1.770 395,720 -0.01(-0.84%)
Nov 28, 2025 1.770 1.796 1.750 1.785 262,783 +0.02(+0.99%)
Nov 26, 2025 1.680 1.768 1.670 1.768 316,128 +0.10(+5.84%)
Nov 25, 2025 1.670 1.726 1.600 1.670 267,628 +0.05(+3.28%)
Nov 24, 2025 1.540 1.620 1.520 1.617 498,606 +0.07(+4.63%)
Nov 21, 2025 1.500 1.576 1.500 1.546 184,393 -0.01(-0.64%)
Nov 20, 2025 1.565 1.620 1.540 1.556 218,123 -0.01(-0.92%)
Nov 19, 2025 1.560 1.629 1.540 1.570 156,386 +0.00(+0.00%)
Nov 18, 2025 1.530 1.582 1.510 1.570 216,998 +0.01(+0.64%)
Nov 17, 2025 1.637 1.680 1.540 1.560 341,411 -0.08(-4.65%)
Nov 14, 2025 1.550 1.640 1.520 1.636 344,974 +0.03(+2.19%)
Nov 13, 2025 1.696 1.710 1.580 1.601 434,092 -0.07(-4.13%)
Nov 12, 2025 1.589 1.690 1.589 1.670 481,172 +0.07(+4.37%)
Nov 11, 2025 1.633 1.663 1.590 1.600 454,597 +0.00(+0.00%)
Nov 10, 2025 1.616 1.680 1.600 1.600 457,457 +0.05(+2.96%)
Nov 07, 2025 1.550 1.563 1.521 1.554 473,375 +0.00(+0.26%)
Nov 06, 2025 1.560 1.630 1.520 1.550 354,002 +0.01(+0.65%)
Nov 05, 2025 1.640 1.640 1.531 1.540 281,376 +0.02(+1.32%)
Nov 04, 2025 1.650 1.690 1.450 1.520 885,294 -0.15(-9.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.