Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	V	RVG	0.54	0.54	0.52	0.52		210,214	73	0.52	0.54	164,924	5,000	18,281	13,500	600	1,500	1,000			1,709		3,500
2025-07-17	V	RVG	0.55	0.55	0.51	0.52	-0.02	361,186	194	0.52	0.53	205,363	16,000	16,600	42,000	2,030	8,500	25,000			28,541		5,500
2025-07-16	V	RVG	0.53	0.56	0.53	0.545	0.005	780,476	309	0.54	0.55	424,136	113,500	5,504	44,000	4,000	2,500	37,700			109,846		10,500	3,490
2025-07-15	V	RVG	0.55	0.56	0.53	0.53	-0.04	348,731	328	0.53	0.55	197,150	9,000	42,545	41,000	2,000	1,500	38,000			5,993		9,000
2025-07-14	V	RVG	0.57	0.57	0.52	0.57	0.01	874,730	272	0.55	0.57	484,606	90,000	40,600	76,000	5,552	31,500	102,000			818		35,000	2,000
2025-07-11	V	RVG	0.50	0.56	0.48	0.56	0.065	1,344,201	408	0.54	0.56	827,666	103,500	177,073	81,500	3,800	4,000	84,500			16,566		41,500
2025-07-10	V	RVG	0.50	0.50	0.475	0.495		285,652	87	0.495	0.50	137,335	7,000	41,500	44,000	1,500	1,000	10,000			39,250		4,000
2025-07-09	V	RVG	0.48	0.50	0.48	0.495	0.015	147,330	70	0.495	0.50	67,327	21,000	7,800	13,000	500	2,000	30,000			4,000
2025-07-08	V	RVG	0.485	0.49	0.48	0.49		592,416	132	0.48	0.50	307,150	29,880	109,000	67,500	500	3,500	56,500			1,240		14,500
2025-07-07	V	RVG	0.50	0.51	0.48	0.49	-0.02	771,652	205	0.485	0.50	411,404	51,000	65,550	99,500	1,885	2,000	83,500			40,614		5,500	500
2025-07-04	V	RVG	0.50	0.54	0.50	0.50		477,652	117	0.50	0.51	284,772	31,000	31,500	41,000	500	9,000	51,000			840		18,000
2025-07-03	V	RVG	0.47	0.50	0.47	0.495	0.02	128,339	48	0.495	0.52	62,500	24,500	5,700	9,500			25,741			35
2025-07-02	V	RVG	0.50	0.51	0.47	0.4725	-0.0225	1,225,575	479	0.465	0.475	486,899	82,500	120,441	90,000	1,500	19,000	114,500			249,756		57,500
2025-06-30	V	RVG	0.465	0.495	0.465	0.495	0.03	247,981	118	0.49	0.50	109,393	12,000	64,000	26,000	2,500	4,000	9,500			1,188		18,000
2025-06-27	V	RVG	0.485	0.485	0.455	0.46	-0.025	736,967	244	0.46	0.47	299,878	107,020	73,500	113,500	200	27,000	89,500			360		24,000
2025-06-26	V	RVG	0.495	0.50	0.485	0.485		409,137	119	0.485	0.49	71,973	28,000	19,000	63,000	230	1,000	95,500			110,376		3,000
2025-06-25	V	RVG	0.495	0.52	0.48	0.48	-0.005	428,126	109	0.48	0.52	117,505	62,000	13,600	12,500	500	6,500	29,500			180,011		6,000
2025-06-24	V	RVG	0.48	0.495	0.48	0.485	-0.005	106,678	36	0.48	0.49	69,500	4,000	13,500	13,000			5,000			23		1,500
2025-06-23	V	RVG	0.495	0.495	0.48	0.49		590,918	114	0.485	0.50	493,052	23,000	11,000	22,500		3,500	24,500			1,260		10,500
2025-06-20	V	RVG	0.49	0.49	0.475	0.49	0.005	227,206	93	0.49	0.495	130,741	2,500	7,000	63,500		500	18,000			1,865		2,000
2025-06-19	V	RVG	0.50	0.50	0.485	0.485	-0.005	49,496	18	0.485	0.49	36,401	3,500		7,500			2,000			80
2025-06-18	V	RVG	0.495	0.50	0.48	0.485	-0.005	288,162	132	0.485	0.49	149,321	25,000	11,195	42,500	6	12,000	34,500			771		12,500
2025-06-17	V	RVG	0.51	0.51	0.485	0.50		254,366	124	0.495	0.50	110,030	29,500	32,000	33,500		8,000	12,000			3,036		16,500
2025-06-16	V	RVG	0.50	0.53	0.495	0.50	-0.01	271,579	125	0.50	0.51	153,122	31,500	18,200	27,000	1,000	1,000	30,500			4,857		4,000
2025-06-13	V	RVG	0.50	0.51	0.485	0.51	0.025	398,509	111	0.50	0.51	225,711	9,000	10,000	70,000	16	500	64,000			3,282		15,000	100
2025-06-12	V	RVG	0.46	0.49	0.46	0.49	0.035	410,086	132	0.485	0.49	128,989	73,000	44,150	51,500	278	1,000	83,500			7,105		19,000
2025-06-11	V	RVG	0.475	0.485	0.445	0.45	-0.03	716,321	252	0.45	0.485	458,572	57,500	39,000	67,000		26,500	29,000			18,996		9,500
2025-06-10	V	RVG	0.50	0.50	0.46	0.48	-0.03	1,083,094	278	0.475	0.485	514,020	86,500	65,020	96,000	98	175,000	90,000			8,439		12,000
2025-06-09	V	RVG	0.52	0.52	0.49	0.51		258,970	137	0.50	0.51	116,076	35,000	7,500	45,000		3,500	35,000			1,444		14,500
2025-06-06	V	RVG	0.54	0.55	0.51	0.52	-0.02	249,215	89	0.51	0.52	123,784	34,500	69,740	9,000	500	2,500	1,500			2,161		500	5,030
2025-06-05	V	RVG	0.56	0.57	0.53	0.55		449,537	181	0.54	0.56	195,151	80,000	40,334	73,000		11,500	38,000			1,792		7,500	20
2025-06-04	V	RVG	0.55	0.56	0.54	0.54		315,960	205	0.54	0.56	102,842	50,500	8,100	69,500		33,000	21,500			12,156		8,000
2025-06-03	V	RVG	0.55	0.55	0.52	0.55	0.01	425,525	168	0.54	0.55	124,553	43,000	15,500	115,000		13,500	90,000			1,537		20,000	1,700
2025-06-02	V	RVG	0.52	0.56	0.52	0.55	0.03	880,162	268	0.54	0.55	344,102	64,500	108,190	68,000	2,298	9,500	75,000			167,587		30,500	1,000
2025-05-30	V	RVG	0.53	0.53	0.51	0.52		210,498	68	0.51	0.52	116,369	31,000	37,300	2,000		3,000	11,500			4,868		4,000
2025-05-29	V	RVG	0.58	0.58	0.52	0.53	-0.05	647,032	225	0.52	0.53	346,156	32,000	54,600	78,000	433	4,500	106,500			11,488		11,500
2025-05-28	V	RVG	0.50	0.58	0.50	0.58	0.07	1,160,835	336	0.58	0.60	833,815	90,500	48,333	45,500	235	5,000	101,500			10,718		19,000
2025-05-27	V	RVG	0.485	0.51	0.485	0.51	0.02	363,077	119	0.50	0.52	207,400	70,500	35,000	35,500	350	2,000	6,315			1,362		4,500
2025-05-26	V	RVG	0.485	0.49	0.475	0.49	0.02	294,113	90	0.485	0.495	77,400	13,500	135,000	29,500		2,000	30,000			2,161		4,000
2025-05-23	V	RVG	0.45	0.485	0.45	0.47	0.015	335,164	127	0.47	0.485	100,518	68,000	60,010	44,500		8,000	45,500			1,182		4,000	3,000
2025-05-22	V	RVG	0.48	0.48	0.45	0.465	-0.005	109,189	59	0.46	0.475	38,260	5,000	13,144	30,500			17,500			505		4,000
2025-05-21	V	RVG	0.485	0.485	0.465	0.475	-0.005	286,428	95	0.47	0.48	113,200	26,500	33,994	60,000		11,000	33,000			730		8,000
2025-05-20	V	RVG	0.45	0.485	0.45	0.47	0.02	322,936	127	0.47	0.485	86,233	33,000	70,000	80,500		3,500	46,500			1,505
2025-05-16	V	RVG	0.465	0.465	0.445	0.45	-0.02	147,018	104	0.445	0.45	58,645	3,500	15,655	14,500		2,500	43,000			716		8,000
2025-05-15	V	RVG	0.455	0.47	0.45	0.47	0.03	284,818	90	0.46	0.47	92,410	19,500	56,500	34,500	116	17,000	63,000			977
2025-05-14	V	RVG	0.46	0.46	0.44	0.44	-0.03	248,364	119	0.435	0.455	65,483	27,500	48,700	62,000		6,500	31,500			1,957		4,500
2025-05-13	V	RVG	0.495	0.495	0.46	0.46	-0.02	85,523	57	0.455	0.48	48,084	5,774	7,954	19,500	139		1,000			1,159		1,500
2025-05-12	V	RVG	0.48	0.495	0.47	0.485	-0.005	540,634	180	0.48	0.495	235,281	46,000	100,543	80,500	423	2,000	59,000			1,907		13,500
2025-05-09	V	RVG	0.485	0.49	0.47	0.49	0.01	266,463	100	0.485	0.495	96,904	44,500	33,415	61,500	4,500	3,500	14,000			2,594		5,000
2025-05-08	V	RVG	0.485	0.485	0.47	0.48	0.005	226,827	78	0.46	0.50	132,233	9,000	58,000	11,000		3,000	11,252			878		500
2025-05-07	V	RVG	0.49	0.49	0.465	0.48	-0.01	220,459	111	0.47	0.485	89,563	21,000	29,000	26,500		5,500	42,500			2,216		4,000
2025-05-06	V	RVG	0.44	0.49	0.435	0.49	0.07	1,424,711	728	0.485	0.50	635,719	118,500	189,460	215,500	600	18,000	202,500			10,119		24,000
2025-05-05	V	RVG	0.41	0.42	0.405	0.42	0.015	143,749	61	0.415	0.43	99,919	10,000		28,500		850	500			505		3,000
2025-05-02	V	RVG	0.41	0.41	0.395	0.40	-0.01	105,611	48	0.40	0.42	68,927	8,500	122	19,500		4,000	2,500			500		500
2025-05-01	V	RVG	0.425	0.425	0.40	0.41	-0.025	373,729	95	0.405	0.42	239,810	21,000	15,500	32,500	426	1,500	59,500			2,164
2025-04-30	V	RVG	0.415	0.435	0.41	0.435	0.02	218,338	45	0.425	0.44	163,777		16,350	4,500		33,000				492
2025-04-29	V	RVG	0.41	0.415	0.405	0.415	0.005	265,787	43	0.41	0.415	177,050		43,500	8,500		10,000	10,400			880		15,000
2025-04-28	V	RVG	0.395	0.415	0.39	0.41	0.015	232,566	62	0.405	0.415	69,922	500	64,500	60,000		1,500	33,500			2,644
2025-04-25	V	RVG	0.42	0.425	0.395	0.395	-0.01	116,573	55	0.395	0.415	56,469	5,500	25,001	11,500		8,500	9,500			100
2025-04-24	V	RVG	0.415	0.42	0.405	0.42	0.015	141,630	79	0.405	0.42	33,126	14,000	36,000	27,000		500	28,950			2,008
2025-04-23	V	RVG	0.38	0.415	0.37	0.41	0.015	846,310	223	0.405	0.415	324,093	26,500	140,584	124,000	1,916	17,000	154,000			53,067
2025-04-22	V	RVG	0.395	0.42	0.39	0.39	-0.005	392,180	123	0.395	0.40	171,313	7,500	29,347	72,000	300	5,500	77,300			28,741
2025-04-21	V	RVG	0.44	0.44	0.39	0.395	-0.03	838,753	326	0.395	0.435	282,738	65,500	125,500	106,000	437	42,500	105,000			50,464