ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Rpx Gold Inc (TSV:RPX)

0.2550 +0.0100 (+4.08%)
Streaming Delayed Price Updated: 4:15 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.2400 0.2650 0.2400 0.2550 1,473,574 +0.01(+4.08%)
Feb 26, 2026 0.2300 0.2500 0.2300 0.2450 1,903,567 +0.02(+8.89%)
Feb 25, 2026 0.2200 0.2350 0.2200 0.2250 1,710,335 +0.01(+2.27%)
Feb 24, 2026 0.2000 0.2250 0.2000 0.2200 1,346,240 +0.02(+10.00%)
Feb 23, 2026 0.2050 0.2100 0.2000 0.2000 546,326 -0.00(-2.44%)
Feb 20, 2026 0.2000 0.2050 0.1950 0.2050 2,389,797 +0.01(+7.89%)
Feb 19, 2026 0.2100 0.2150 0.1900 0.1900 1,414,730 -0.01(-7.32%)
Feb 18, 2026 0.2050 0.2150 0.2000 0.2050 457,700 +0.00(+0.00%)
Feb 17, 2026 0.2050 0.2100 0.1950 0.2050 629,554 -0.01(-4.65%)
Feb 13, 2026 0.2150 0 +0.02(+10.26%)
Feb 12, 2026 0.1950 0.1980 0.1900 0.1950 114,400 +0.00(+0.00%)
Feb 11, 2026 0.1950 0.2050 0.1930 0.1950 377,058 +0.01(+2.63%)
Feb 10, 2026 0.1900 0.1950 0.1850 0.1900 756,099 -0.00(-1.55%)
Feb 09, 2026 0.1800 0.2000 0.1800 0.1930 691,895 +0.01(+7.22%)
Feb 06, 2026 0.1750 0.1800 0.1700 0.1800 2,719,598 +0.01(+5.88%)
Feb 05, 2026 0.1850 0.1850 0.1700 0.1700 1,234,920 -0.02(-10.53%)
Feb 04, 2026 0.2050 0.2100 0.1850 0.1900 1,481,797 -0.01(-5.00%)
Feb 03, 2026 0.2100 0.2150 0.1950 0.2000 2,680,710 -0.02(-9.09%)
Feb 02, 2026 0.2150 0.2250 0.2100 0.2200 693,489 +0.00(+0.00%)
Jan 30, 2026 0.2250 0.2300 0.2100 0.2200 1,025,970 -0.03(-12.00%)
Jan 29, 2026 0.2600 0.2700 0.2200 0.2500 1,470,297 -0.01(-1.96%)
Jan 28, 2026 0.2450 0.2550 0.2450 0.2550 519,086 +0.02(+7.14%)
Jan 27, 2026 0.2300 0.2500 0.2250 0.2380 738,902 +0.01(+3.48%)
Jan 26, 2026 0.2500 0.2500 0.2200 0.2300 1,416,051 -0.00(-2.13%)
Jan 23, 2026 0.2500 0.2500 0.2280 0.2350 807,960 -0.01(-4.08%)
Jan 22, 2026 0.2000 0.2450 0.2000 0.2450 1,837,446 +0.05(+25.64%)
Jan 21, 2026 0.2100 0.2150 0.1950 0.1950 1,007,055 -0.01(-7.14%)
Jan 20, 2026 0.2000 0.2100 0.2000 0.2100 1,698,145 +0.01(+7.69%)
Jan 19, 2026 0.2000 0.2000 0.1900 0.1950 962,185 +0.01(+2.63%)
Jan 16, 2026 0.1950 0.2000 0.1900 0.1900 163,510 +0.00(+0.00%)
Jan 15, 2026 0.1950 0.2050 0.1900 0.1900 526,054 -0.01(-2.56%)
Jan 14, 2026 0.1850 0.2050 0.1800 0.1950 1,574,620 +0.01(+5.41%)
Jan 13, 2026 0.1700 0.2000 0.1650 0.1850 3,188,615 +0.02(+12.12%)
Jan 12, 2026 0.1650 0.1750 0.1650 0.1650 1,622,495 +0.01(+3.13%)
Jan 09, 2026 0.1650 0.1700 0.1600 0.1600 755,562 -0.01(-3.03%)
Jan 08, 2026 0.1650 0.1680 0.1600 0.1650 345,709 +0.00(+0.00%)
Jan 07, 2026 0.1650 0.1700 0.1650 0.1650 84,708 -0.01(-2.94%)
Jan 06, 2026 0.1700 0.1750 0.1650 0.1700 594,203 +0.00(+0.00%)
Jan 05, 2026 0.1650 0.1700 0.1650 0.1700 957,619 +0.01(+3.03%)
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.