Quantcast

Historical Stock Prices

RIF 
$18.18
*  
unch
unch
Get RIF Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading RIF now
Exchange:AMEX

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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 18.13 18.23 18.13 18.18 16,244
09/20/2018 18.19 18.239 18.091 18.18 30,739
09/19/2018 18.39 18.45 18.15 18.19 23,322
09/18/2018 18.85 18.9 18.62 18.66 29,524
09/17/2018 18.7 18.849 18.7 18.76 20,839
09/14/2018 18.86 18.8701 18.7315 18.81 19,830
09/13/2018 18.81 18.9223 18.81 18.9 12,257
09/12/2018 18.94 18.94 18.8 18.87 12,128
09/11/2018 18.81 18.93 18.81 18.86 20,061
09/10/2018 18.96 18.9767 18.8418 18.9 12,322
09/07/2018 18.97 18.9708 18.78 18.85 19,989
09/06/2018 19.09 19.1288 19 19.008 17,379
09/05/2018 18.86 19.01 18.82 19.01 20,906
09/04/2018 18.95 19.0758 18.83 18.83 16,145
08/31/2018 19.08 19.1 18.97 19.09 18,266
08/30/2018 19.0293 19.1 19.0001 19.01 19,357
08/29/2018 18.99 19.07 18.9432 19.07 16,389
08/28/2018 18.8 18.96 18.8 18.94 45,168
08/27/2018 18.93 18.93 18.8211 18.8853 6,053
08/24/2018 18.8 18.93 18.8 18.93 12,067
08/23/2018 18.9 18.9 18.75 18.8 25,623
08/22/2018 18.81 18.82 18.711 18.79 28,239
08/21/2018 18.9 18.92 18.78 18.85 16,785
08/20/2018 19.01 19.1 18.9 18.9 28,273
08/17/2018 18.7465 19 18.7465 19 18,422
08/16/2018 18.55 18.8 18.55 18.79 21,012
08/15/2018 18.39 18.59 18.39 18.59 29,522
08/14/2018 18.33 18.42 18.27 18.42 9,628
08/13/2018 18.32 18.32 18.19 18.25 19,918
08/10/2018 18.4 18.4 18.2232 18.27 16,504
08/09/2018 18.32 18.41 18.29 18.31 20,188
08/08/2018 18.42 18.42 18.28 18.28 17,162
08/07/2018 18.59 18.59 18.38 18.42 15,950
08/06/2018 18.58 18.63 18.46 18.49 30,306
08/03/2018 18.42 18.57 18.39 18.51 24,904
08/02/2018 18.4 18.5 18.34 18.34 23,793
08/01/2018 18.5 18.61 18.38 18.5 35,377
07/31/2018 18.3 18.5699 18.3 18.51 21,001
07/30/2018 18.118 18.26 18.05 18.22 29,450
07/27/2018 18.4136 18.4199 18.16 18.16 18,090
07/26/2018 18.42 18.54 18.41 18.41 8,485
07/25/2018 18.25 18.51 18.2499 18.45 39,746
07/24/2018 18.3 18.3 18.1001 18.21 22,424
07/23/2018 18.25 18.2689 18.11 18.2 34,912
07/20/2018 18.37 18.3901 18.26 18.27 18,501
07/19/2018 18.26 18.55 18.23 18.45 32,894
07/18/2018 18.42 18.46 18.23 18.3 52,367
07/17/2018 18.29 18.45 18.1101 18.3 80,468
07/16/2018 18.36 18.36 18.21 18.21 32,291
07/13/2018 18.308 18.43 18.308 18.41 40,143
07/12/2018 18.2691 18.3837 18.241 18.27 22,488
07/11/2018 18.26 18.45 18.26 18.26 14,466
07/10/2018 18.32 18.49 18.314 18.32 32,670
07/09/2018 18.53 18.53 18.22 18.22 32,577
07/06/2018 18.4 18.91 18.4 18.4 61,568
07/05/2018 18.15 18.43 18.15 18.35 40,746
07/03/2018 17.99 18.37 17.99 18.15 21,107
07/02/2018 18.28 18.28 17.94 17.94 38,492
06/29/2018 18.37 18.37 18.03 18.29 31,144
06/28/2018 18.05 18.19 17.96 18.19 31,612
06/27/2018 18.16 18.29 17.98 17.99 28,083
06/26/2018 18.01 18.19 18.01 18.09 40,295
06/25/2018 18.05 18.19 17.96 18.04 40,827
06/22/2018 18.05 18.18 18.05 18.14 21,675
06/21/2018 17.87 18.08 17.87 18.08 36,437
*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?

Smart Portfolio