Richmont Mines, Inc. Historical Stock Prices

RIC 
$3.01
*  
0.08
2.59%
Get RIC Alerts
*Delayed - data as of Dec. 19, 2014 15:58 ET  -  Find a broker to begin trading RIC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    RIC After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:58  3.05  3.13  2.9816  3.01 193,200
12/18/2014 2.92 3.14 2.92 3.09 594,872
12/17/2014 2.78 2.8799 2.74 2.79 284,001
12/16/2014 2.95 3 2.65 2.76 391,030
12/15/2014 3.22 3.25 2.84 2.91 402,387
12/12/2014 3.28 3.4 3.22 3.26 217,896
12/11/2014 3.37 3.38 3.2 3.32 360,911
12/10/2014 3.28 3.49 3.22 3.31 548,805
12/09/2014 3.28 3.41 3.183 3.28 560,179
12/08/2014 3.19 3.28 3.06 3.22 339,895
12/05/2014 3.3 3.34 3.13 3.18 332,675
12/04/2014 3.45 3.45 3.16 3.32 560,678
12/03/2014 3.29 3.45 3.26 3.43 492,902
12/02/2014 3.11 3.32 3.02 3.21 387,321
12/01/2014 2.85 3.13 2.85 3.13 299,324
11/28/2014 3.25 3.25 2.8 2.82 331,621
11/26/2014 3.18 3.29 3.13 3.28 213,401
11/25/2014 3.14 3.2 3.08 3.15 183,245
11/24/2014 3.2 3.23 3.02 3.06 430,719
11/21/2014 3.31 3.36 3.14 3.22 501,943
11/20/2014 3.14 3.3 3.113 3.3 517,587
11/19/2014 3.15 3.16 2.91 3.13 837,192
11/18/2014 2.92 3.165 2.91 3.12 1,348,012
11/17/2014 2.57 2.91 2.51 2.86 1,257,824
11/14/2014 2.4 2.62 2.38 2.55 461,042
11/13/2014 2.41 2.49 2.38 2.45 130,870
11/12/2014 2.49 2.49 2.38 2.44 156,415
11/11/2014 2.35 2.5 2.32 2.48 284,320
11/10/2014 2.39 2.4 2.2816 2.29 213,687
11/07/2014 2.26 2.4 2.23 2.39 570,475
11/06/2014 2.06 2.33 2.06 2.21 408,619
11/05/2014 2.07 2.07 1.963 1.98 143,861
11/04/2014 2.08 2.1 1.965 2.08 180,666
11/03/2014 2.02 2.11 1.91 2.065 414,592
10/31/2014 2.14 2.19 1.89 2.07 432,578
10/30/2014 2.48 2.49 2.29 2.32 281,515
10/29/2014 2.56 2.6 2.51 2.51 204,365
10/28/2014 2.57 2.57 2.52 2.56 129,114
10/27/2014 2.55 2.57 2.48 2.56 222,358
10/24/2014 2.56 2.56 2.51 2.53 75,950
10/23/2014 2.49 2.57 2.43 2.55 229,273
10/22/2014 2.55 2.56 2.47 2.53 188,595
10/21/2014 2.6 2.6 2.53 2.57 219,399
10/20/2014 2.45 2.6 2.42 2.6 506,419
10/17/2014 2.47 2.47 2.3 2.43 187,348
10/16/2014 2.27 2.41 2.2 2.41 243,609
10/15/2014 2.39 2.447 2.26 2.29 179,951
10/14/2014 2.35 2.4 2.25 2.33 239,150
10/13/2014 2.24 2.39 2.24 2.33 403,464
10/10/2014 2.24 2.39 2.24 2.33 243,385
10/09/2014 2.06 2.16 2.054 2.1 278,095
10/08/2014 1.93 2.03 1.86 2.03 160,877
10/07/2014 2.0099 2.0099 1.91 1.92 86,542
10/06/2014 1.94 2.02 1.91 2 151,545
10/03/2014 2 2.05 1.93 1.93 111,029
10/02/2014 2 2.09 1.98 2.06 79,255
10/01/2014 1.97 2.04 1.97 1.97 88,476
09/30/2014 2.05 2.14 1.97 2 192,611
09/29/2014 2.19 2.22 2.125 2.13 95,450
09/26/2014 2.14 2.25 2.14 2.17 248,546
09/25/2014 2 2.14 1.97 2.13 123,036
09/24/2014 2.07 2.1 2.03 2.07 82,003
09/23/2014 1.92 2.08 1.91 2.08 127,608
09/22/2014 2.03 2.05 1.86 1.91 357,479
09/19/2014 2.1 2.13 2.07 2.09 105,715
09/18/2014 2.16 2.16 2.1 2.13 93,837
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?