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)

0.2500 -0.0257 (-9.32%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.2933 0.3000 0.2436 0.2933 5,143 +0.02(+8.59%)
Nov 28, 2025 0.2631 0.2701 0.2562 0.2701 12,888 +0.01(+4.97%)
Nov 26, 2025 0.2387 0.2573 0.2387 0.2573 10,002 +0.02(+8.25%)
Nov 25, 2025 0.2162 0.2579 0.2162 0.2377 39,920 -0.01(-2.30%)
Nov 24, 2025 0.2424 0.2498 0.2412 0.2433 15,338 -0.00(-1.06%)
Nov 21, 2025 0.2079 0.2470 0.2075 0.2459 69,923 +0.03(+12.39%)
Nov 20, 2025 0.2704 0.2754 0.2000 0.2188 117,929 -0.01(-4.83%)
Nov 19, 2025 0.2735 0.2735 0.2213 0.2299 88,790 -0.04(-13.57%)
Nov 18, 2025 0.2500 0.2709 0.2320 0.2660 66,484 +0.03(+14.02%)
Nov 17, 2025 0.2528 0.2700 0.2264 0.2333 47,103 -0.02(-9.08%)
Nov 14, 2025 0.2939 0.2939 0.2223 0.2566 72,297 -0.02(-8.29%)
Nov 13, 2025 0.2604 0.2837 0.2604 0.2798 33,522 +0.00(+0.83%)
Nov 12, 2025 0.2822 0.3031 0.2739 0.2775 92,353 -0.00(-1.07%)
Nov 11, 2025 0.3107 0.3160 0.2765 0.2805 67,633 -0.01(-4.98%)
Nov 10, 2025 0.2250 0.2983 0.2250 0.2952 25,054 +0.01(+2.15%)
Nov 07, 2025 0.3316 0.3316 0.2700 0.2890 44,378 +0.01(+1.80%)
Nov 06, 2025 0.3200 0.3358 0.2736 0.2839 86,325 -0.02(-6.46%)
Nov 05, 2025 0.2790 0.3292 0.2709 0.3035 135,221 -0.01(-1.68%)
Nov 04, 2025 0.3015 0.3280 0.2871 0.3087 118,101 -0.03(-7.85%)
Nov 03, 2025 0.3447 0.3880 0.3350 0.3350 51,392 -0.03(-7.18%)
Oct 31, 2025 0.3795 0.3795 0.3420 0.3609 56,251 +0.00(+0.81%)
Oct 30, 2025 0.3695 0.3944 0.3505 0.3580 107,275 -0.02(-4.91%)
Oct 29, 2025 0.3834 0.3834 0.3527 0.3765 72,526 +0.03(+7.45%)
Oct 28, 2025 0.3762 0.3762 0.3493 0.3504 30,041 -0.01(-2.91%)
Oct 27, 2025 0.3565 0.3673 0.2880 0.3609 9,165 -0.00(-0.85%)
Oct 24, 2025 0.3780 0.3981 0.3300 0.3640 69,731 -0.00(-0.55%)
Oct 23, 2025 0.3543 0.3924 0.3455 0.3660 87,000 +0.02(+6.03%)
Oct 22, 2025 0.3703 0.4127 0.3400 0.3452 94,967 -0.01(-3.52%)
Oct 21, 2025 0.3900 0.4077 0.3402 0.3578 143,812 -0.03(-8.26%)
Oct 20, 2025 0.4000 0.4151 0.3895 0.3900 106,367 -0.01(-2.48%)
Oct 17, 2025 0.4093 0.4380 0.3500 0.3999 23,516 +0.01(+3.63%)
Oct 16, 2025 0.4000 0.4000 0.3835 0.3859 146,241 -0.01(-2.55%)
Oct 15, 2025 0.3526 0.3960 0.3400 0.3960 200,123 +0.05(+14.22%)
Oct 14, 2025 0.3700 0.3880 0.3200 0.3467 282,888 -0.04(-9.60%)
Oct 13, 2025 0.3550 0.3990 0.3300 0.3835 140,631 +0.06(+18.22%)
Oct 10, 2025 0.3125 0.3550 0.2988 0.3244 118,755 -0.00(-0.40%)
Oct 09, 2025 0.3605 0.3623 0.2716 0.3257 121,550 -0.02(-6.94%)
Oct 08, 2025 0.2842 0.3702 0.2671 0.3500 146,182 +0.07(+25.00%)
Oct 07, 2025 0.2688 0.2953 0.2640 0.2800 95,488 +0.02(+7.40%)
Oct 06, 2025 0.2997 0.3661 0.2500 0.2607 130,043 -0.03(-9.48%)
Oct 03, 2025 0.2250 0.3021 0.2250 0.2880 113,501 +0.00(+0.14%)
Oct 02, 2025 0.2808 0.3305 0.2738 0.2876 85,893 -0.02(-6.90%)
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.