RIOCF(RIOCF)
RIOCF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $15.97 | $15.97 | $15.97 | $15.97 | 236 |
| 7/10/2026 | $15.89 | $15.90 | $15.86 | $15.86 | 79,800 |
| 7/9/2026 | $16.06 | $16.06 | $15.97 | $15.97 | 73,100 |
| 7/8/2026 | $16.10 | $16.19 | $16.10 | $16.19 | 5,100 |
| 7/7/2026 | $16.13 | $16.18 | $16.13 | $16.18 | 34,001 |
| 7/6/2026 | $15.96 | $16.03 | $15.96 | $16.03 | 221,400 |
| 7/2/2026 | $16.01 | $16.09 | $16.01 | $16.09 | 134,113 |
| 7/1/2026 | $15.90 | $15.90 | $15.90 | $15.90 | 631 |
| 6/30/2026 | $16.08 | $16.08 | $16.08 | $16.08 | 932,332 |
| 6/29/2026 | $15.92 | $15.92 | $15.92 | $15.92 | 1 |
| 6/26/2026 | $15.92 | $15.92 | $15.92 | $15.92 | 1 |
| 6/25/2026 | $15.92 | $15.92 | $15.92 | $15.92 | 1 |
| 6/24/2026 | $15.88 | $15.94 | $15.87 | $15.92 | 11,327 |
| 6/23/2026 | $16.10 | $16.10 | $15.92 | $15.92 | 388,103 |
| 6/22/2026 | $15.98 | $15.98 | $15.96 | $15.96 | 322,722 |
| 6/18/2026 | $16.01 | $16.11 | $16.01 | $16.11 | 7,740 |
| 6/17/2026 | $16.30 | $16.34 | $16.30 | $16.34 | 11,436 |
| 6/16/2026 | $16.30 | $16.43 | $16.30 | $16.43 | 15,218 |
| 6/15/2026 | $16.42 | $16.45 | $16.27 | $16.27 | 25,900 |
| 6/12/2026 | $16.38 | $16.55 | $16.38 | $16.55 | 3,000 |
| 6/11/2026 | $16.15 | $16.25 | $16.15 | $16.25 | 5,300 |
| 6/10/2026 | $16.31 | $16.31 | $16.25 | $16.25 | 5,820 |
| 6/9/2026 | $16.23 | $16.35 | $16.23 | $16.30 | 15,347 |
| 6/8/2026 | $16.22 | $16.22 | $16.04 | $16.07 | 1,813 |
| 6/5/2026 | $16.04 | $16.22 | $16.04 | $16.19 | 6,700 |
| 6/4/2026 | $13.61 | $15.91 | $13.61 | $15.91 | 5,405 |
| 6/3/2026 | $15.93 | $15.97 | $15.89 | $15.89 | 11,700 |
| 6/2/2026 | $16.04 | $16.04 | $16.01 | $16.04 | 15,448 |
| 6/1/2026 | $15.87 | $15.88 | $15.87 | $15.88 | 21,048 |
| 5/29/2026 | $15.98 | $15.99 | $15.98 | $15.99 | 6,133 |
| 5/28/2026 | $16.07 | $16.11 | $16.06 | $16.11 | 14,421 |
| 5/27/2026 | $15.98 | $16.04 | $15.92 | $16.02 | 5,300 |
| 5/26/2026 | $15.65 | $15.91 | $15.65 | $15.89 | 46,608 |
| 5/22/2026 | $15.13 | $15.98 | $15.12 | $15.98 | 27,240 |
| 5/21/2026 | $15.80 | $15.97 | $15.80 | $15.92 | 25,300 |
| 5/20/2026 | $15.47 | $15.47 | $15.47 | $15.47 | 32 |
| 5/19/2026 | $15.78 | $15.78 | $15.47 | $15.47 | 14,900 |
| 5/18/2026 | $15.92 | $15.92 | $15.56 | $15.64 | 15,232 |
| 5/15/2026 | $15.49 | $15.49 | $15.39 | $15.47 | 800 |
| 5/14/2026 | $15.51 | $15.69 | $15.51 | $15.63 | 1,700 |
| 5/13/2026 | $15.49 | $15.82 | $15.48 | $15.48 | 18,500 |
| 5/12/2026 | $15.88 | $15.92 | $15.79 | $15.80 | 15,600 |
| 5/11/2026 | $16.14 | $16.14 | $15.93 | $15.93 | 11,100 |
| 5/8/2026 | $15.60 | $16.12 | $15.60 | $15.98 | 11,333 |
| 5/7/2026 | $16.00 | $16.07 | $15.97 | $15.97 | 8,100 |
| 5/6/2026 | $16.10 | $16.13 | $16.09 | $16.11 | 20,806 |
| 5/5/2026 | $15.91 | $15.98 | $15.79 | $15.90 | 27,700 |
| 5/4/2026 | $15.02 | $16.00 | $15.02 | $16.00 | 4,200 |
| 5/1/2026 | $15.77 | $15.78 | $15.72 | $15.72 | 901 |
| 4/30/2026 | $15.49 | $15.70 | $15.49 | $15.70 | 4,711 |
| 4/29/2026 | $15.64 | $15.64 | $15.50 | $15.54 | 13,500 |
| 4/28/2026 | $15.57 | $15.63 | $15.57 | $15.63 | 8,247 |
| 4/27/2026 | $15.57 | $15.57 | $15.56 | $15.56 | 1,636 |
| 4/24/2026 | $15.46 | $15.55 | $15.46 | $15.55 | 3,502 |
| 4/23/2026 | $15.36 | $15.43 | $15.36 | $15.43 | 40,100 |
| 4/22/2026 | $15.39 | $15.39 | $15.39 | $15.39 | 200 |
| 4/21/2026 | $13.97 | $15.47 | $13.97 | $15.39 | 6,400 |
| 4/20/2026 | $15.56 | $15.56 | $15.46 | $15.46 | 5,311 |
| 4/17/2026 | $15.53 | $15.67 | $15.53 | $15.65 | 10,131 |
| 4/16/2026 | $15.00 | $15.67 | $15.00 | $15.50 | 9,500 |
| 4/15/2026 | $14.89 | $15.00 | $14.89 | $14.97 | 620 |
| 4/14/2026 | $14.74 | $14.88 | $14.74 | $14.85 | 2,902 |