ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Rio Grande Res Ltd (OP:RGRLF)

0.2639 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2639 0.2639 0.2639 0.2639 1,000 -0.00(-1.31%)
Feb 19, 2026 0.2770 0.2770 0.1720 0.2674 8,484 -0.00(-0.41%)
Feb 18, 2026 0.2770 0.2770 0.2685 0.2685 1,344 +0.00(+1.40%)
Feb 17, 2026 0.2417 0.2726 0.2397 0.2648 17,911 +0.01(+5.92%)
Feb 13, 2026 0.2549 0.2549 0.2328 0.2500 12,816 +0.00(+1.83%)
Feb 12, 2026 0.2492 0.2492 0.2455 0.2455 5,014 +0.01(+3.02%)
Feb 11, 2026 0.2493 0.2493 0.2383 0.2383 6,032 -0.02(-7.99%)
Feb 10, 2026 0.2451 0.2603 0.2339 0.2590 23,645 +0.03(+10.87%)
Feb 09, 2026 0.2358 0.2358 0.2335 0.2336 1,431 -0.00(-0.17%)
Feb 06, 2026 0.2466 0.2466 0.2023 0.2340 15,446 +0.03(+13.10%)
Feb 05, 2026 0.2267 0.2406 0.1900 0.2069 92,665 -0.03(-11.01%)
Feb 04, 2026 0.2110 0.2389 0.2110 0.2325 12,919 -0.00(-0.21%)
Feb 03, 2026 0.2397 0.2476 0.2200 0.2330 42,033 +0.01(+3.33%)
Feb 02, 2026 0.2319 0.2546 0.2110 0.2255 28,658 -0.01(-5.53%)
Jan 30, 2026 0.2312 0.2387 0.2292 0.2387 12,600 -0.02(-7.08%)
Jan 29, 2026 0.2569 0.2569 0.2394 0.2569 8,267 +0.01(+4.77%)
Jan 28, 2026 0.2344 0.2512 0.2250 0.2452 22,662 +0.00(+1.74%)
Jan 27, 2026 0.2030 0.2567 0.2030 0.2410 11,641 +0.02(+7.35%)
Jan 26, 2026 0.2184 0.2317 0.2184 0.2245 8,026 -0.00(-0.13%)
Jan 23, 2026 0.2331 0.2434 0.2162 0.2248 6,196 -0.01(-6.06%)
Jan 22, 2026 0.2223 0.2393 0.2223 0.2393 17,102 +0.03(+11.67%)
Jan 21, 2026 0.2000 0.2269 0.2000 0.2143 30,281 +0.01(+2.98%)
Jan 20, 2026 0.2193 0.2455 0.2050 0.2081 45,645 -0.03(-11.63%)
Jan 16, 2026 0.2578 0.2578 0.2355 0.2355 29,867 -0.01(-3.84%)
Jan 15, 2026 0.2600 0.2770 0.2273 0.2449 49,226 -0.01(-5.08%)
Jan 14, 2026 0.2628 0.2644 0.2424 0.2580 22,195 +0.01(+3.20%)
Jan 13, 2026 0.2500 0.2556 0.2270 0.2500 120,116 +0.00(+2.00%)
Jan 12, 2026 0.2588 0.2677 0.2451 0.2451 19,594 -0.02(-5.80%)
Jan 09, 2026 0.2413 0.2653 0.2413 0.2602 17,502 +0.03(+13.28%)
Jan 08, 2026 0.2658 0.2770 0.2297 0.2297 20,544 -0.01(-2.26%)
Jan 07, 2026 0.2646 0.2671 0.2235 0.2350 25,900 -0.03(-11.19%)
Jan 06, 2026 0.2633 0.2710 0.2339 0.2646 54,040 +0.01(+3.93%)
Jan 05, 2026 0.2542 0.2765 0.2434 0.2546 38,002 +0.01(+4.99%)
Jan 02, 2026 0.2487 0.2487 0.2210 0.2425 36,334 -0.00(-1.74%)
Dec 31, 2025 0.2565 0.2567 0.2127 0.2468 11,930 -0.01(-2.91%)
Dec 30, 2025 0.2464 0.2572 0.2312 0.2542 18,657 +0.02(+7.12%)
Dec 29, 2025 0.2412 0.2639 0.2020 0.2373 57,829 -0.02(-8.20%)
Dec 26, 2025 0.2600 0.2664 0.2340 0.2585 17,342 -0.02(-6.24%)
Dec 24, 2025 0.2757 0.2757 0.2757 0.2757 1,229 +0.01(+2.68%)
Dec 23, 2025 0.2770 0.2867 0.2685 0.2685 6,552 -0.01(-3.17%)
Dec 22, 2025 0.2451 0.2773 0.2451 0.2773 29,854 +0.03(+11.95%)
Dec 19, 2025 0.2477 0.2477 0.2444 0.2477 892 -0.02(-8.77%)
Dec 18, 2025 0.2678 0.2715 0.2577 0.2715 10,121 +0.03(+12.19%)
Dec 17, 2025 0.2708 0.2708 0.2420 0.2420 8,512 -0.02(-8.33%)
Dec 16, 2025 0.2744 0.2744 0.2600 0.2640 36,853 -0.02(-8.08%)
Dec 15, 2025 0.2835 0.2872 0.2657 0.2872 13,133 -0.00(-0.38%)
Dec 12, 2025 0.3000 0.3000 0.2883 0.2883 9,888 -0.01(-3.90%)
Dec 11, 2025 0.3000 0.3000 0.2300 0.3000 7,878 +0.03(+11.61%)
Dec 10, 2025 0.2681 0.2688 0.2681 0.2688 1,994 +0.01(+2.79%)
Dec 09, 2025 0.2615 0.2700 0.2615 0.2615 878 -0.01(-4.04%)
Dec 08, 2025 0.2725 0.2895 0.2725 0.2725 17,159 -0.00(-1.38%)
Dec 05, 2025 0.2899 0.2899 0.2763 0.2763 20,818 -0.02(-5.44%)
Dec 04, 2025 0.2556 0.2922 0.2441 0.2922 31,536 +0.01(+5.07%)
Dec 03, 2025 0.2781 0.2781 0.2781 0.2781 1,168 +0.01(+3.00%)
Dec 02, 2025 0.2700 0.2700 0.2700 0.2700 4,244 -0.02(-7.94%)
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.