Richmont Mines, Inc. Historical Stock Prices

RIC 
$1.44
*  
0.01
0.7%
Get RIC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RIC now
Exchange: AMEX
Industry: Basic Industries
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.42  1.46  1.42  1.44 32,333
07/24/2014 1.44 1.45 1.42 1.43 56,598
07/23/2014 1.45 1.47 1.44 1.44 100,016
07/22/2014 1.49 1.49 1.4477 1.46 35,460
07/21/2014 1.5 1.5 1.45 1.47 104,697
07/18/2014 1.48 1.49 1.46 1.47 47,297
07/17/2014 1.43 1.4972 1.43 1.4799 140,185
07/16/2014 1.41 1.45 1.41 1.42 97,129
07/15/2014 1.35 1.46 1.35 1.41 174,601
07/14/2014 1.31 1.385 1.28 1.33 244,314
07/11/2014 1.29 1.3 1.27 1.29 131,275
07/10/2014 1.34 1.35 1.27 1.28 193,872
07/09/2014 1.35 1.3599 1.28 1.29 97,583
07/08/2014 1.33 1.34 1.31 1.33 60,444
07/07/2014 1.33 1.4 1.32 1.35 131,807
07/03/2014 1.4 1.42 1.4 1.4 58,530
07/02/2014 1.42 1.52 1.4 1.4 66,308
07/01/2014 1.49 1.49 1.41 1.42 20,640
06/30/2014 1.4 1.48 1.37 1.37 41,245
06/27/2014 1.39 1.49 1.39 1.44 52,919
06/26/2014 1.44 1.45 1.39 1.4 40,442
06/25/2014 1.3975 1.47 1.3901 1.43 68,184
06/24/2014 1.5 1.5 1.37 1.44 144,345
06/23/2014 1.48 1.52 1.44 1.49 205,722
06/20/2014 1.47 1.48 1.38 1.45 178,907
06/19/2014 1.31 1.5 1.31 1.46 340,038
06/18/2014 1.28 1.29 1.26 1.29 35,429
06/17/2014 1.3 1.3 1.26 1.27 66,095
06/16/2014 1.3 1.3 1.27 1.29 44,184
06/13/2014 1.26 1.31 1.25 1.28 103,230
06/12/2014 1.168 1.25 1.1601 1.23 85,493
06/11/2014 1.17 1.2 1.11 1.14 90,485
06/10/2014 1.22 1.2298 1.18 1.18 51,958
06/09/2014 1.22 1.23 1.2 1.21 14,023
06/06/2014 1.19 1.22 1.17 1.2 98,466
06/05/2014 1.16 1.2 1.15 1.18 48,419
06/04/2014 1.14 1.15 1.14 1.14 29,289
06/03/2014 1.19 1.19 1.133 1.15 75,485
06/02/2014 1.17 1.2 1.16 1.17 15,639
05/30/2014 1.19 1.2 1.16 1.17 29,092
05/29/2014 1.21 1.21 1.18 1.18 41,510
05/28/2014 1.23 1.26 1.13 1.18 182,493
05/27/2014 1.28 1.28 1.23 1.23 64,124
05/23/2014 1.29 1.29 1.25 1.2799 15,842
05/22/2014 1.28 1.2899 1.2699 1.27 31,834
05/21/2014 1.2705 1.2999 1.2601 1.28 25,028
05/20/2014 1.25 1.28 1.221 1.27 84,793
05/19/2014 1.26 1.26 1.22 1.26 67,465
05/16/2014 1.27 1.27 1.25 1.26 43,206
05/15/2014 1.27 1.28 1.24 1.24 56,110
05/14/2014 1.29 1.29 1.25 1.25 120,509
05/13/2014 1.25 1.261 1.24 1.25 62,703
05/12/2014 1.29 1.29 1.25 1.26 23,291
05/09/2014 1.26 1.28 1.24 1.25 68,625
05/08/2014 1.29 1.3 1.26 1.26 132,412
05/07/2014 1.29 1.3 1.27 1.3 59,384
05/06/2014 1.29 1.29 1.28 1.29 44,875
05/05/2014 1.28 1.29 1.269 1.29 144,069
05/02/2014 1.26 1.29 1.26 1.27 75,847
05/01/2014 1.28 1.29 1.25 1.27 85,396
04/30/2014 1.3 1.33 1.28 1.28 38,104
04/29/2014 1.32 1.32 1.28 1.3 111,669
04/28/2014 1.31 1.32 1.27 1.3 60,715
04/25/2014 1.3 1.32 1.27 1.2999 54,025
04/24/2014 1.27 1.31 1.27 1.28 54,686
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?