Richmont Mines, Inc. Historical Stock Prices

RIC 
$2.54
*  
0.06
2.42%
Get RIC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RIC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    RIC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.57  2.619  2.48  2.54 148,428
08/28/2015 2.48 2.619 2.48 2.54 148,428
08/27/2015 2.48 2.59 2.43 2.48 231,569
08/26/2015 2.59 2.6 2.43 2.43 127,995
08/25/2015 2.82 2.82 2.61 2.63 205,303
08/24/2015 2.86 2.96 2.74 2.77 157,372
08/21/2015 3.01 3.09 2.94 2.94 97,342
08/20/2015 3.1 3.11 2.971 3 225,421
08/19/2015 3.05 3.08 2.99 3.05 105,119
08/18/2015 3.01 3.07 2.92 2.99 104,648
08/17/2015 3.02 3.1 2.98 3.03 91,430
08/14/2015 3.14 3.16 2.98 2.98 108,728
08/13/2015 3.2 3.21 3.11 3.11 77,417
08/12/2015 3.05 3.24 3.05 3.18 207,048
08/11/2015 3.02 3.05 2.94 3.05 65,189
08/10/2015 2.79 3.04 2.79 3.02 128,907
08/07/2015 2.84 2.92 2.8 2.8 53,299
08/06/2015 2.52 2.94 2.5 2.83 99,065
08/05/2015 2.53 2.55 2.49 2.51 81,004
08/04/2015 2.54 2.55 2.39 2.53 91,949
08/03/2015 2.6 2.6 2.27 2.34 256,310
07/31/2015 2.62 2.68 2.61 2.63 89,787
07/30/2015 2.52 2.64 2.52 2.6 77,234
07/29/2015 2.65 2.67 2.55 2.55 42,030
07/28/2015 2.57 2.67 2.51 2.61 109,068
07/27/2015 2.53 2.77 2.51 2.51 185,645
07/24/2015 2.5 2.59 2.47 2.52 117,756
07/23/2015 2.62 2.63 2.5132 2.52 164,049
07/22/2015 2.7 2.7 2.5 2.63 205,749
07/21/2015 2.91 2.92 2.68 2.72 522,003
07/20/2015 3.02 3.048 2.85 2.9 273,845
07/17/2015 3.22 3.22 3.08 3.11 110,465
07/16/2015 3.16 3.26 3.04 3.25 198,445
07/15/2015 3.2 3.25 3.06 3.18 198,852
07/14/2015 3.07 3.23 3.0599 3.21 105,987
07/13/2015 3.03 3.1 3.03 3.07 74,220
07/10/2015 3.04 3.08 3.03 3.03 28,692
07/09/2015 3.1 3.1 3.04 3.06 60,526
07/08/2015 3.1 3.11 3.03 3.06 80,117
07/07/2015 3.11 3.11 3 3.1 153,704
07/06/2015 3.17 3.17 3.11 3.14 67,736
07/02/2015 3.12 3.17 3.09 3.17 72,827
07/01/2015 3.18 3.18 3.02 3.06 78,173
06/30/2015 3.26 3.26 3.17 3.17 81,085
06/29/2015 3.18 3.28 3.18 3.27 104,107
06/26/2015 3.18 3.204 3.17 3.17 77,670
06/25/2015 3.27 3.3 3.16 3.2 94,353
06/24/2015 3.28 3.323 3.27 3.27 385,016
06/23/2015 3.3 3.32 3.26 3.3 97,881
06/22/2015 3.3 3.34 3.27 3.32 237,399
06/19/2015 3.33 3.34 3.29 3.29 171,757
06/18/2015 3.3 3.33 3.27 3.33 404,401
06/17/2015 3.13 3.29 3.13 3.28 125,048
06/16/2015 3.17 3.19 3.14 3.14 56,106
06/15/2015 3.08 3.19 3.08 3.17 66,832
06/12/2015 3.13 3.16 3.06 3.06 36,625
06/11/2015 3.15 3.15 3.11 3.12 39,241
06/10/2015 3.14 3.201 3.12 3.14 113,875
06/09/2015 3.14 3.18 3.11 3.11 131,359
06/08/2015 3.08 3.14 3.06 3.14 142,336
06/05/2015 3.05 3.1 3 3.08 47,812
06/04/2015 3.05 3.13 3.02 3.07 82,402
06/03/2015 3.07 3.12 2.99 3.06 93,810
06/02/2015 3.1 3.159 3.08 3.12 50,679
06/01/2015 3.07 3.15 3.01 3.07 91,508
05/29/2015 3.06 3.1095 3.04 3.07 74,304
05/28/2015 3.06 3.119 3.04 3.05 58,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?