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

Rice (CY: RICE )

19.02 -0.08 (-0.42%)
Streaming Realtime Price Updated: 8:00 PM EDT, May 15, 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 (%)
May 31, 2017 11.13 0 -0.05(-0.49%)
May 30, 2017 11.19 0 +0.21(+1.91%)
May 27, 2017 10.99 10.85 10.97 0 +0.00(+0.00%)
May 26, 2017 10.99 10.85 10.97 0 +0.00(+0.00%)
May 25, 2017 10.97 0 -0.08(-0.72%)
May 24, 2017 11.05 0 +0.14(+1.33%)
May 23, 2017 10.91 0 -0.14(-1.31%)
May 22, 2017 11.05 0 +0.21(+1.98%)
May 20, 2017 10.89 10.77 10.84 0 +0.00(+0.00%)
May 19, 2017 10.89 10.77 10.84 0 +0.01(+0.09%)
May 18, 2017 10.83 0 -0.08(-0.73%)
May 17, 2017 10.91 0 +0.29(+2.68%)
May 16, 2017 10.62 0 -0.01(-0.05%)
May 15, 2017 10.63 0 +0.21(+1.97%)
May 13, 2017 10.79 10.31 10.43 0 +0.00(+0.00%)
May 12, 2017 10.79 10.31 10.43 0 +0.02(+0.14%)
May 11, 2017 10.41 0 +0.12(+1.22%)
May 10, 2017 10.29 0 +0.42(+4.20%)
May 09, 2017 9.870 0 -0.08(-0.75%)
May 08, 2017 9.945 0 +0.08(+0.76%)
May 06, 2017 9.945 9.850 9.870 0 +0.00(+0.00%)
May 05, 2017 9.945 9.850 9.870 0 +0.00(+0.05%)
May 04, 2017 9.865 0 -0.04(-0.45%)
May 03, 2017 9.910 0 +0.31(+3.23%)
May 02, 2017 9.600 0 -0.04(-0.36%)
May 01, 2017 9.635 0 +0.18(+1.90%)
Apr 29, 2017 9.500 9.360 9.455 0 +0.00(+0.00%)
Apr 28, 2017 9.500 9.360 9.455 0 +0.04(+0.37%)
Apr 27, 2017 9.420 0 -0.01(-0.11%)
Apr 26, 2017 9.430 0 +0.13(+1.45%)
Apr 25, 2017 9.295 0 -0.31(-3.23%)
Apr 24, 2017 9.605 0 -0.16(-1.69%)
Apr 22, 2017 9.850 9.740 9.770 0 +0.00(+0.00%)
Apr 21, 2017 9.850 9.740 9.770 0 +0.00(+0.00%)
Apr 20, 2017 9.770 0 -0.28(-2.79%)
Apr 19, 2017 10.05 0 +0.00(+0.00%)
Apr 18, 2017 10.05 0 -0.05(-0.50%)
Apr 17, 2017 10.10 0 -0.09(-0.88%)
Apr 14, 2017 10.26 10.03 10.19 0 +0.00(+0.00%)
Apr 13, 2017 10.26 10.03 10.19 0 +0.02(+0.20%)
Apr 12, 2017 10.17 0 -0.10(-0.93%)
Apr 11, 2017 10.27 0 +0.00(+0.00%)
Apr 10, 2017 10.27 0 +0.07(+0.64%)
Apr 08, 2017 10.26 10.14 10.20 0 +0.00(+0.00%)
Apr 07, 2017 10.26 10.14 10.20 0 -0.03(-0.29%)
Apr 06, 2017 10.23 0 +0.05(+0.54%)
Apr 05, 2017 10.18 0 +0.11(+1.04%)
Apr 04, 2017 10.07 0 +0.00(+0.00%)
Apr 03, 2017 10.07 0 +0.19(+1.92%)
Apr 01, 2017 9.980 9.810 9.880 0 +0.00(+0.00%)
Mar 31, 2017 9.980 9.810 9.880 0 -0.01(-0.15%)
Mar 30, 2017 9.895 0 +0.03(+0.30%)
Mar 29, 2017 9.865 0 +0.11(+1.13%)
Mar 28, 2017 9.755 0 -0.05(-0.51%)
Mar 27, 2017 9.805 0 -0.03(-0.25%)
Mar 25, 2017 9.860 9.765 9.830 0 +0.00(+0.00%)
Mar 24, 2017 9.860 9.765 9.830 0 +0.05(+0.51%)
Mar 23, 2017 9.780 0 +0.00(+0.00%)
Mar 22, 2017 9.780 0 +0.01(+0.10%)
Mar 21, 2017 9.770 0 -0.09(-0.86%)
Mar 20, 2017 9.855 0 -0.04(-0.45%)
Mar 18, 2017 9.945 9.760 9.900 0 +0.00(+0.00%)
Mar 17, 2017 9.945 9.760 9.900 0 -0.01(-0.15%)
Mar 16, 2017 9.915 0 +0.24(+2.48%)
Mar 15, 2017 9.675 0 -0.06(-0.62%)
Mar 14, 2017 9.735 0 -0.10(-1.02%)
Mar 13, 2017 9.835 0 +0.15(+1.55%)
Mar 11, 2017 9.730 9.625 9.685 0 +0.00(+0.00%)
Mar 10, 2017 9.730 9.625 9.685 0 +0.00(+0.00%)
Mar 09, 2017 9.685 0 +0.05(+0.52%)
Mar 08, 2017 9.635 0 +0.29(+3.05%)
Mar 03, 2017 9.350 9.350 9.350 0 +0.07(+0.81%)
Mar 02, 2017 9.275 0 -0.11(-1.12%)
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.