Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rice (CY: RICE )

15.49 -0.02 (-0.10%)
Streaming Realtime Price Updated: 8:00 PM EDT, Jun 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.15 0 -0.06(-0.64%)
Oct 29, 2016 10.46 10.10 10.21 0 +0.00(+0.00%)
Oct 28, 2016 10.46 10.10 10.21 0 +0.06(+0.59%)
Oct 27, 2016 10.15 0 -0.11(-1.02%)
Oct 26, 2016 10.26 0 +0.42(+4.32%)
Oct 25, 2016 9.835 0 -0.01(-0.15%)
Oct 24, 2016 9.850 0 -0.47(-4.60%)
Oct 22, 2016 10.38 10.26 10.32 0 +0.00(+0.00%)
Oct 21, 2016 10.38 10.26 10.32 0 +0.04(+0.34%)
Oct 20, 2016 10.29 0 -0.12(-1.11%)
Oct 19, 2016 10.40 0 -0.02(-0.14%)
Oct 18, 2016 10.42 0 +0.02(+0.14%)
Oct 17, 2016 10.40 0 +0.23(+2.31%)
Oct 15, 2016 10.37 10.16 10.17 0 +0.00(+0.00%)
Oct 14, 2016 10.37 10.16 10.17 0 +0.01(+0.10%)
Oct 13, 2016 10.16 0 -0.02(-0.20%)
Oct 12, 2016 10.18 0 -0.21(-2.07%)
Oct 11, 2016 10.39 0 +0.16(+1.56%)
Oct 10, 2016 10.23 0 +0.12(+1.14%)
Oct 08, 2016 10.17 10.01 10.12 0 +0.00(+0.00%)
Oct 07, 2016 10.17 10.01 10.12 0 +0.02(+0.25%)
Oct 06, 2016 10.10 0 +0.06(+0.55%)
Oct 05, 2016 10.04 0 -0.06(-0.54%)
Oct 04, 2016 10.10 0 +0.42(+4.34%)
Sep 26, 2016 9.675 0 +0.04(+0.36%)
Sep 24, 2016 9.790 9.630 9.640 0 +0.00(+0.00%)
Sep 23, 2016 9.790 9.630 9.640 0 -0.01(-0.10%)
Sep 22, 2016 9.650 0 -0.03(-0.26%)
Sep 21, 2016 9.675 0 -0.22(-2.22%)
Sep 20, 2016 9.895 0 +0.13(+1.38%)
Sep 19, 2016 9.760 0 -0.12(-1.16%)
Sep 17, 2016 9.875 9.670 9.875 0 +0.00(+0.00%)
Sep 16, 2016 9.875 9.670 9.875 0 +0.06(+0.61%)
Sep 15, 2016 9.815 0 -0.08(-0.81%)
Sep 14, 2016 9.895 0 +0.28(+2.91%)
Sep 13, 2016 9.615 0 -0.12(-1.28%)
Sep 12, 2016 9.740 0 +0.21(+2.20%)
Sep 10, 2016 9.615 9.450 9.530 0 +0.00(+0.00%)
Sep 09, 2016 9.615 9.450 9.530 0 +0.01(+0.16%)
Sep 08, 2016 9.515 0 -0.04(-0.47%)
Sep 07, 2016 9.560 0 +0.04(+0.42%)
Sep 06, 2016 9.520 0 -0.08(-0.83%)
Sep 03, 2016 9.705 9.415 9.600 0 +0.00(+0.00%)
Sep 02, 2016 9.705 9.415 9.600 0 -0.09(-0.93%)
Sep 01, 2016 9.690 0 +0.26(+2.76%)
Aug 31, 2016 9.430 0 -0.09(-0.95%)
Aug 30, 2016 9.520 0 -0.19(-1.91%)
Aug 29, 2016 9.705 0 -0.20(-2.02%)
Aug 27, 2016 10.24 9.870 9.905 0 +0.00(+0.00%)
Aug 26, 2016 10.24 9.870 9.905 0 -0.02(-0.20%)
Aug 25, 2016 9.925 0 -0.16(-1.59%)
Aug 24, 2016 10.09 0 -0.27(-2.61%)
Aug 23, 2016 10.36 0 -0.12(-1.15%)
Aug 22, 2016 10.47 0 +0.21(+2.05%)
Aug 20, 2016 10.30 10.19 10.27 0 +0.00(+0.00%)
Aug 19, 2016 10.30 10.19 10.27 0 +0.01(+0.10%)
Aug 18, 2016 10.26 0 +0.03(+0.29%)
Aug 17, 2016 10.22 0 -0.21(-2.01%)
Aug 16, 2016 10.44 0 +0.19(+1.85%)
Aug 15, 2016 10.24 0 +0.54(+5.62%)
Aug 13, 2016 9.725 9.300 9.700 0 +0.00(+0.00%)
Aug 12, 2016 9.725 9.300 9.700 0 +0.04(+0.47%)
Aug 11, 2016 9.655 0 +0.13(+1.42%)
Aug 10, 2016 9.520 0 -0.18(-1.86%)
Aug 09, 2016 9.700 0 +0.04(+0.41%)
Aug 08, 2016 9.660 0 +0.36(+3.87%)
Aug 06, 2016 9.405 9.285 9.300 0 +0.00(+0.00%)
Aug 05, 2016 9.405 9.285 9.300 0 -0.00(-0.05%)
Aug 04, 2016 9.305 0 -0.24(-2.51%)
Aug 03, 2016 9.545 0 -0.02(-0.21%)
Aug 02, 2016 9.565 0 -0.12(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.