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 (OP:RDEXF)

0.1223 -0.0038 (-3.01%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.1215 0.1300 0.1172 0.1261 180,250 +0.01(+8.15%)
Apr 24, 2026 0.1224 0.1230 0.1166 0.1166 67,020 -0.01(-6.04%)
Apr 23, 2026 0.1298 0.1305 0.1241 0.1241 58,980 -0.01(-5.27%)
Apr 22, 2026 0.1280 0.1318 0.1280 0.1310 169,490 +0.01(+4.80%)
Apr 21, 2026 0.1250 0.1251 0.1249 0.1250 257,374 -0.01(-4.87%)
Apr 20, 2026 0.1276 0.1314 0.1276 0.1314 12,000 -0.00(-1.20%)
Apr 17, 2026 0.1310 0.1346 0.1279 0.1330 735,090 -0.00(-2.21%)
Apr 16, 2026 0.1421 0.1421 0.1360 0.1360 275,500 -0.00(-1.45%)
Apr 15, 2026 0.1419 0.1419 0.1360 0.1380 239,000 -0.00(-0.36%)
Apr 14, 2026 0.1422 0.1422 0.1348 0.1385 762,530 +0.00(+3.36%)
Apr 13, 2026 0.1305 0.1350 0.1305 0.1340 194,600 -0.00(-0.74%)
Apr 10, 2026 0.1352 0.1352 0.1350 0.1350 100,500 -0.00(-3.43%)
Apr 09, 2026 0.1289 0.1398 0.1289 0.1398 1,500 +0.01(+6.96%)
Apr 08, 2026 0.1317 0.1319 0.1307 0.1307 73,000 +0.01(+4.64%)
Apr 06, 2026 0.1249 90 -0.01(-4.87%)
Apr 02, 2026 0.1313 0.1313 0.1313 0.1313 16,000 -0.00(-0.98%)
Apr 01, 2026 0.1349 0.1437 0.1326 0.1326 10,839 -0.00(-0.75%)
Mar 31, 2026 0.1336 0.1336 0.1285 0.1336 9,990 +0.01(+8.71%)
Mar 30, 2026 0.1307 0.1307 0.1229 0.1229 14,289 -0.01(-5.17%)
Mar 27, 2026 0.1300 0.1324 0.1296 0.1296 63,400 -0.00(-3.14%)
Mar 26, 2026 0.1338 0.1350 0.1305 0.1338 43,545 -0.01(-4.43%)
Mar 25, 2026 0.1437 0.1437 0.1359 0.1400 107,590 +0.01(+3.86%)
Mar 24, 2026 0.1287 0.1348 0.1240 0.1348 48,490 +0.01(+7.50%)
Mar 23, 2026 0.1253 0.1255 0.1196 0.1254 179,560 +0.00(+0.97%)
Mar 20, 2026 0.1394 0.1394 0.1242 0.1242 33,377 -0.01(-4.90%)
Mar 19, 2026 0.1200 0.1338 0.1200 0.1306 183,310 -0.01(-4.88%)
Mar 18, 2026 0.1373 0.1450 0.1355 0.1373 210,565 -0.01(-8.47%)
Mar 17, 2026 0.1521 0.1521 0.1487 0.1500 75,005 +0.00(+0.00%)
Mar 16, 2026 0.1525 0.1525 0.1484 0.1500 93,804 +0.00(+0.27%)
Mar 13, 2026 0.1595 0.1595 0.1485 0.1496 218,900 -0.01(-7.65%)
Mar 12, 2026 0.1700 0.1700 0.1620 0.1620 24,900 -0.02(-9.40%)
Mar 11, 2026 0.1788 0.1800 0.1788 0.1788 10,194 -0.00(-2.56%)
Mar 10, 2026 0.1835 0.1837 0.1790 0.1835 35,150 +0.01(+3.91%)
Mar 09, 2026 0.1782 0.1848 0.1700 0.1766 176,250 -0.00(-0.90%)
Mar 06, 2026 0.1700 0.1819 0.1700 0.1782 20,189 +0.01(+3.12%)
Mar 05, 2026 0.1715 0.1771 0.1715 0.1728 11,150 -0.01(-6.04%)
Mar 04, 2026 0.1786 0.1922 0.1785 0.1839 96,080 +0.00(+0.33%)
Mar 03, 2026 0.1900 0.1900 0.1738 0.1833 83,680 -0.01(-5.76%)
Mar 02, 2026 0.1860 0.1945 0.1839 0.1945 202,921 +0.01(+6.34%)
Feb 27, 2026 0.1800 0.1950 0.1782 0.1829 189,655 +0.00(+1.61%)
Feb 26, 2026 0.1693 0.1800 0.1639 0.1800 169,645 +0.01(+8.43%)
Feb 25, 2026 0.1667 0.1700 0.1586 0.1660 44,226 +0.01(+3.11%)
Feb 24, 2026 0.1460 0.1610 0.1460 0.1610 271,950 +0.01(+8.78%)
Feb 23, 2026 0.1500 0.1510 0.1470 0.1480 84,500 +0.00(+0.00%)
Feb 20, 2026 0.1590 0.1590 0.1468 0.1480 136,000 +0.01(+5.79%)
Feb 19, 2026 0.1541 0.1600 0.1383 0.1399 196,484 -0.01(-5.35%)
Feb 18, 2026 0.1550 0.1550 0.1456 0.1478 31,500 -0.00(-1.47%)
Feb 17, 2026 0.1500 0.1509 0.1370 0.1500 140,557 -0.00(-0.40%)
Feb 13, 2026 0.1540 0.1545 0.1487 0.1506 587,027 +0.01(+4.01%)
Feb 12, 2026 0.1448 0.1448 0.1431 0.1448 1,515 -0.01(-5.97%)
Feb 11, 2026 0.1450 0.1540 0.1417 0.1540 210,670 +0.01(+10.00%)
Feb 10, 2026 0.1405 0.1410 0.1398 0.1400 210,970 -0.00(-1.75%)
Feb 09, 2026 0.1419 0.1455 0.1400 0.1425 354,572 +0.01(+9.62%)
Feb 06, 2026 0.1250 0.1317 0.1250 0.1300 374,849 +0.00(+3.67%)
Feb 05, 2026 0.1376 0.1376 0.1239 0.1254 205,400 -0.02(-12.31%)
Feb 04, 2026 0.1500 0.1500 0.1355 0.1430 319,999 -0.01(-3.90%)
Feb 03, 2026 0.1434 0.1527 0.1426 0.1488 807,400 -0.01(-8.15%)
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.