Defiance - Daily Target 2... (RIOX)
AMEX: RIOX
· Real-Time Price · USD
15.44
2.25 (17.06%)
At close: Aug 18, 2025, 3:59 PM
15.45
0.06%
After-hours: Aug 18, 2025, 07:51 PM EDT
RIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.86 | 14.91 | 13.12 | 13.19 | 13.19 | -15.45% | 711,400 |
| Aug 14, 2025 | 13.25 | 15.62 | 13.12 | 15.60 | 15.60 | 11.43% | 980,400 |
| Aug 13, 2025 | 13.77 | 14.45 | 13.54 | 14.00 | 14.00 | 2.94% | 466,700 |
| Aug 12, 2025 | 13.24 | 13.80 | 12.96 | 13.60 | 13.60 | 5.02% | 388,000 |
| Aug 11, 2025 | 13.82 | 14.17 | 12.75 | 12.95 | 12.95 | 1.33% | 640,200 |
| Aug 8, 2025 | 14.29 | 14.55 | 12.53 | 12.78 | 12.78 | -10.00% | 541,800 |
| Aug 7, 2025 | 14.81 | 15.82 | 13.71 | 14.20 | 14.20 | -0.28% | 791,700 |
| Aug 6, 2025 | 12.96 | 14.39 | 11.80 | 14.24 | 14.24 | 9.12% | 598,000 |
| Aug 5, 2025 | 13.93 | 13.93 | 12.30 | 13.05 | 13.05 | -5.37% | 423,800 |
| Aug 4, 2025 | 13.40 | 13.94 | 13.00 | 13.79 | 13.79 | 6.82% | 460,700 |
| Aug 1, 2025 | 15.88 | 16.05 | 12.44 | 12.91 | 12.91 | -35.77% | 1,496,900 |
| Jul 31, 2025 | 20.63 | 21.29 | 19.70 | 20.10 | 20.10 | -2.09% | 368,200 |
| Jul 30, 2025 | 21.35 | 21.80 | 19.52 | 20.53 | 20.53 | -0.53% | 789,500 |
| Jul 29, 2025 | 23.35 | 23.86 | 19.66 | 20.64 | 20.64 | -12.76% | 929,800 |
| Jul 28, 2025 | 23.82 | 23.88 | 21.97 | 23.66 | 23.66 | -0.25% | 590,700 |
| Jul 25, 2025 | 23.36 | 24.34 | 21.73 | 23.72 | 23.72 | -1.50% | 608,000 |
| Jul 24, 2025 | 22.61 | 25.00 | 22.34 | 24.08 | 24.08 | 3.88% | 441,300 |
| Jul 23, 2025 | 22.73 | 23.93 | 21.01 | 23.18 | 23.18 | 1.09% | 534,400 |
| Jul 22, 2025 | 23.20 | 23.26 | 21.00 | 22.93 | 22.93 | 3.71% | 554,500 |
| Jul 21, 2025 | 22.54 | 26.28 | 21.93 | 22.11 | 22.11 | 1.94% | 1,281,400 |