Rainbow Coral Corp. Historical Stock Prices

RBCC 
$0.0319
*  
0.0019
6.33%
Get RBCC Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading RBCC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0319  0.025  0.0319 45,340
10/31/2014 0.0251 0.0319 0.025 0.0319 45,340
10/30/2014 0.03 0.03 0.03 0.03 30,000
10/29/2014 0.026 0.03 0.025 0.03 67,685
10/28/2014 0.023 0.025 0.023 0.025 151,875
10/27/2014 0.025 0.025 0.023 0.023 10,790
10/24/2014 0.025 0.025 0.023 0.023 10,612
10/23/2014 0.0231 0.0231 0.023 0.023 22,500
10/22/2014 0.023 0.023 0.023 0.023 00
10/21/2014 0.025 0.025 0.023 0.023 26,000
10/20/2014 0.0211 0.0294 0.0211 0.0294 32,369
10/17/2014 0.0296 0.0296 0.0296 0.0296 1,400
10/16/2014 0.0211 0.0297 0.0211 0.0297 18,450
10/15/2014 0.025 0.03 0.025 0.0299 188,932
10/14/2014 0.0232 0.0232 0.021 0.021 26,333
10/13/2014 0.0231 0.0231 0.0231 0.0231 00
10/10/2014 0.0211 0.0231 0.0211 0.0231 15,250
10/09/2014 0.0203 0.0299 0.0202 0.0202 111,000
10/08/2014 0.0252 0.027 0.0202 0.0202 133,430
10/07/2014 0.0279 0.0355 0.0251 0.0251 6,188
10/06/2014 0.0299 0.0379 0.0299 0.036 69,835
10/03/2014 0.021 0.038 0.021 0.03 131,000
10/02/2014 0.02 0.02 0.017 0.02 51,500
10/01/2014 0.0202 0.0213 0.019 0.0199 83,400
09/30/2014 0.0175 0.0205 0.016 0.0202 185,400
09/29/2014 0.0211 0.0239 0.017 0.0176 401,800
09/26/2014 0.0211 0.0291 0.02 0.024 458,570
09/25/2014 0.0292 0.0293 0.0211 0.025 283,238
09/24/2014 0.0268 0.03 0.025 0.0297 413,275
09/23/2014 0.03 0.0344 0.027 0.0323 191,000
09/22/2014 0.0309 0.0309 0.0278 0.0278 405,382
09/19/2014 0.0293 0.0309 0.0293 0.0309 3,000
09/18/2014 0.0298 0.0309 0.0298 0.0309 92,893
09/17/2014 0.0309 0.0309 0.0305 0.0305 5,000
09/16/2014 0.0304 0.0309 0.03 0.0309 300,854
09/15/2014 0.0303 0.032 0.0303 0.0303 14,937
09/12/2014 0.0324 0.0324 0.0304 0.0304 26,775
09/11/2014 0.0325 0.0325 0.0301 0.0324 163,577
09/10/2014 0.0325 0.0325 0.0325 0.0325 31,775
09/09/2014 0.034 0.034 0.0325 0.0325 52,508
09/08/2014 0.0395 0.04 0.0395 0.0395 11,000
09/05/2014 0.0352 0.0395 0.0318 0.0395 46,066
09/04/2014 0.0358 0.0392 0.0312 0.0312 74,916
09/03/2014 0.0351 0.0351 0.0311 0.0311 83,897
09/02/2014 0.0399 0.0399 0.0301 0.0399 69,290
08/29/2014 0.032 0.04 0.031 0.0399 94,538
08/28/2014 0.0305 0.0305 0.0305 0.0305 33,214
08/27/2014 0.0305 0.0349 0.0305 0.0349 73,095
08/26/2014 0.0325 0.035 0.0325 0.035 25,025
08/25/2014 0.0389 0.039 0.033 0.033 21,000
08/22/2014 0.0305 0.0388 0.0305 0.0355 41,288
08/21/2014 0.0338 0.034 0.0305 0.034 132,404
08/20/2014 0.0373 0.0373 0.03 0.031 362,001
08/19/2014 0.033 0.0373 0.03 0.0372 411,900
08/18/2014 0.041 0.043 0.0394 0.0394 208,900
08/15/2014 0.045 0.045 0.04 0.041 61,335
08/14/2014 0.0452 0.054 0.033 0.044 454,968
08/13/2014 0.045 0.052 0.045 0.0518 42,784
08/12/2014 0.0495 0.0529 0.045 0.0494 451,535
08/11/2014 0.057 0.057 0.049 0.0496 876,023
08/08/2014 0.0612 0.0612 0.0511 0.058 160,000
08/07/2014 0.065 0.065 0.0611 0.0611 17,000
08/06/2014 0.0608 0.0658 0.0608 0.0609 27,929
08/05/2014 0.061 0.061 0.0605 0.0605 30,000
08/04/2014 0.0649 0.0649 0.061 0.061 25,500
08/01/2014 0.0659 0.0659 0.061 0.0649 18,574
07/31/2014 0.0621 0.067 0.0606 0.0606 14,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?