Historical Stock Prices

RIOCF 
$18.66
*  
-0.0165
-0.09 %
Get RIOCF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RIOCF 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

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.
08/28/2015 18.5841 18.69 18.58 18.66 2,967
08/27/2015 18.65 18.88 18.65 18.6765 4,439
08/26/2015 18.449 18.46 17.89 18.46 8,205
08/25/2015 18.663 18.663 18.32 18.32 5,593
08/24/2015 17.8789 18.71 16.68 18.2858 9,582
08/21/2015 19.4539 19.4594 18.9972 18.9972 6,371
08/20/2015 19.656 19.7 19.55 19.55 3,811
08/19/2015 19.8352 19.88 19.73 19.88 1,989
08/18/2015 19.84 20.001 19.8261 19.9517 4,071
08/17/2015 19.7398 19.83 19.7153 19.78 5,226
08/14/2015 19.88 19.881 19.8223 19.881 8,609
08/13/2015 19.72 19.93 19.72 19.93 3,038
08/12/2015 19.9 20.08 19.9 20.08 1,067
08/11/2015 19.42 19.77 19.42 19.77 1,353
08/10/2015 19.6497 19.8425 19.6497 19.82 1,664
08/07/2015 19.38 19.59 19.38 19.5414 11,433
08/06/2015 19.38 19.42 19.1403 19.3973 14,960
08/05/2015 20.05 20.05 19.4688 19.4688 13,196
08/04/2015 20.14 20.387 20.14 20.19 6,608
08/03/2015 20.07 20.33 20.07 20.1424 2,719
07/31/2015 20.07 20.33 20.07 20.1424 8,588
07/30/2015 20.1167 20.254 20.0366 20.0366 4,917
07/29/2015 20.03 20.2852 20.03 20.2852 4,883
07/28/2015 19.9331 20.17 19.9331 20.12 2,750
07/27/2015 20.21 20.23 19.88 19.88 10,499
07/24/2015 20.531 20.5356 20.47 20.47 4,675
07/23/2015 20.68 20.68 20.531 20.531 4,893
07/22/2015 20.85 20.89 20.754 20.78 3,456
07/21/2015 21.2476 21.2476 21 21.06 4,403
07/20/2015 21.353 21.353 21.0775 21.0775 1,741
07/17/2015 21.26 21.369 21.22 21.369 2,235
07/16/2015 21.3138 21.534 21.31 21.369 9,805
07/15/2015 21.44 21.7 21.38 21.3947 3,981
07/14/2015 21.57 21.7047 21.4486 21.7 14,405
07/13/2015 21.57 21.83 21.53 21.64 11,850
07/10/2015 21.65 21.8 21.5 21.5 5,313
07/09/2015 21.515 21.52 21.33 21.3884 6,493
07/08/2015 21.38 21.5008 21.299 21.38 4,642
07/07/2015 21.2021 21.5 21.0385 21.5 6,636
07/06/2015 20.7225 21.41 20.7225 21.29 24,700
07/02/2015 20.98 21.46 20.98 21.25 37,556
07/01/2015 21.13 21.428 21.13 21.42 5,532
06/30/2015 21.18 21.36 21.111 21.36 12,809
06/29/2015 21.4705 21.61 21.24 21.24 19,852
06/26/2015 21.77 21.87 21.69 21.7908 3,029
06/25/2015 21.88 21.9508 21.71 21.9355 2,558
06/24/2015 21.97 21.97 21.68 21.68 13,420
06/23/2015 21.945 22.14 21.945 22.14 3,033
06/22/2015 22.372 22.41 22.01 22.03 16,546
06/19/2015 22.56 22.56 22.29 22.33 3,587
06/18/2015 22.7 22.7 22.57 22.61 3,862
06/17/2015 21.703 22.04 21.582 22.04 3,243
06/16/2015 21.6 21.74 21.561 21.66 6,444
06/15/2015 21.47 21.8099 21.463 21.8099 58,580
06/12/2015 21.74 21.74 21.59 21.59 4,764
06/11/2015 21.8228 21.87 21.77 21.8372 14,592
06/10/2015 21.95 21.95 21.6808 21.7 7,830
06/09/2015 21.6744 21.771 21.6744 21.769 1,877
06/08/2015 21.86 21.86 21.56 21.69 13,878
06/05/2015 21.7985 21.997 21.7985 21.89 10,714
06/04/2015 22 22.11 21.97 21.98 25,188
06/03/2015 22.32 22.43 22.15 22.151 13,617
06/02/2015 22.471 22.57 22.37 22.47 3,611
06/01/2015 22.19 22.42 22.19 22.42 4,825
05/29/2015 22.64 22.64 22.429 22.429 4,031
05/28/2015 22.465 22.72 22.465 22.72 6,389
*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?