RIOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.35	17.75	16.10	16.68	16.68	-8.45%	318,882
Dec 4, 2025	17.82	18.77	17.35	18.22	18.22	-0.76%	255,296
Dec 3, 2025	17.23	18.41	16.71	18.36	18.36	5.52%	361,676
Dec 2, 2025	18.87	19.77	17.39	17.40	17.40	-3.55%	533,168
Dec 1, 2025	17.28	18.81	16.57	18.04	18.04	-8.33%	436,386
Nov 28, 2025	18.41	20.77	18.38	19.68	19.68	15.22%	506,105
Nov 26, 2025	16.41	17.63	15.46	17.08	17.08	7.76%	588,216
Nov 25, 2025	14.29	15.91	13.15	15.85	15.85	7.46%	446,470
Nov 24, 2025	13.25	14.80	12.74	14.75	14.75	18.95%	373,820
Nov 21, 2025	12.14	12.85	11.18	12.40	12.40	-1.43%	693,481
Nov 20, 2025	15.20	15.83	12.57	12.58	12.58	-8.77%	651,809
Nov 19, 2025	15.13	16.15	13.17	13.79	13.79	-9.40%	506,363
Nov 18, 2025	14.28	15.80	14.15	15.22	15.22	1.13%	492,031
Nov 17, 2025	14.76	15.80	13.89	15.05	15.05	-1.63%	872,455
Nov 14, 2025	12.22	16.39	12.22	15.30	15.30	0.99%	843,554
Nov 13, 2025	17.87	18.25	14.39	15.15	15.15	-20.43%	603,997
Nov 12, 2025	21.41	21.41	18.04	19.04	19.04	-8.29%	839,218
Nov 11, 2025	22.81	22.81	20.13	20.76	20.76	-13.54%	416,674
Nov 10, 2025	25.80	25.92	23.50	24.01	24.01	2.83%	252,224
Nov 7, 2025	22.05	23.61	20.45	23.35	23.35	-3.75%	402,090
Nov 6, 2025	28.79	28.92	24.14	24.26	24.26	-17.40%	329,486
Nov 5, 2025	30.72	31.26	27.54	29.37	29.37	-3.29%	600,067
Nov 4, 2025	31.62	35.86	29.68	30.37	30.37	-14.14%	795,633
Nov 3, 2025	34.50	38.85	32.76	35.37	35.37	8.80%	872,767
Oct 31, 2025	39.10	39.62	30.73	32.51	32.51	-12.06%	936,041
Oct 30, 2025	38.05	39.59	35.58	36.97	36.97	-9.59%	554,774
Oct 29, 2025	40.37	42.36	37.00	40.89	40.89	4.98%	295,352
Oct 28, 2025	44.51	45.12	38.33	38.95	38.95	-12.43%	558,626
Oct 27, 2025	41.95	46.19	39.45	44.48	44.48	14.52%	638,340
Oct 24, 2025	38.78	40.38	37.10	38.84	38.84	8.80%	273,456
Oct 23, 2025	31.77	37.16	31.39	35.70	35.70	16.25%	438,488
Oct 22, 2025	35.70	36.41	28.71	30.71	30.71	-16.80%	348,746
Oct 21, 2025	41.10	42.26	36.21	36.91	36.91	-12.22%	558,079
Oct 20, 2025	38.50	43.75	37.28	42.05	42.05	19.94%	468,924
Oct 17, 2025	31.46	35.94	29.80	35.06	35.06	5.48%	511,287
Oct 16, 2025	43.73	43.73	32.77	33.24	33.24	-23.81%	674,510
Oct 15, 2025	46.81	47.35	41.38	43.63	43.63	-1.11%	254,279
Oct 14, 2025	39.01	46.85	35.97	44.12	44.12	3.62%	443,306
Oct 13, 2025	41.84	43.45	39.36	42.58	42.58	7.15%	248,921
Oct 10, 2025	47.17	51.25	38.44	39.74	39.74	-11.55%	847,166
Oct 9, 2025	44.08	45.29	40.38	44.93	44.93	2.35%	335,721
Oct 8, 2025	42.97	45.50	41.61	43.90	43.90	4.75%	371,191
Oct 7, 2025	43.37	43.37	36.65	41.91	41.91	-1.04%	496,524
Oct 6, 2025	38.50	44.13	37.26	42.35	42.35	22.19%	805,205
Oct 3, 2025	34.49	39.55	33.42	34.66	34.66	1.46%	734,704
Oct 2, 2025	34.54	35.57	32.96	34.16	34.16	3.33%	605,341
Oct 1, 2025	35.05	35.45	31.70	33.06	33.06	-1.22%	398,346
Sep 30, 2025	35.55	36.16	32.48	33.47	33.47	-7.39%	344,275
Sep 29, 2025	30.95	36.92	30.85	36.14	36.14	23.39%	499,315
Sep 26, 2025	29.83	30.23	25.56	29.29	29.29	10.70%	733,309