Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 100.03 105.71 100.00 102.00 0 -2.90(-2.76%)
Feb 26, 2009 106.60 108.50 104.41 104.90 943,674 +2.81(+2.75%)
Feb 25, 2009 104.70 105.60 98.97 102.09 983,849 -4.33(-4.07%)
Feb 24, 2009 103.23 107.80 100.12 106.42 752,770 +6.02(+6.00%)
Feb 23, 2009 108.04 108.19 100.11 100.40 1,110,279 -5.52(-5.21%)
Feb 20, 2009 105.83 107.55 102.75 105.92 1,495,987 -4.69(-4.24%)
Feb 19, 2009 115.50 115.98 110.27 110.61 1,386,433 +3.21(+2.99%)
Feb 18, 2009 108.01 108.01 102.28 107.40 978,571 +1.95(+1.85%)
Feb 17, 2009 106.55 108.67 104.50 105.45 881,305 -8.27(-7.27%)
Feb 13, 2009 113.27 115.90 110.00 113.72 1,007,323 +1.83(+1.64%)
Feb 12, 2009 102.75 112.30 102.18 111.89 1,301,766 -0.91(-0.81%)
Feb 11, 2009 114.35 114.63 110.94 112.80 1,059,370 +5.43(+5.06%)
Feb 10, 2009 114.15 117.21 105.65 107.37 1,748,070 -5.01(-4.46%)
Feb 09, 2009 114.57 116.74 110.00 112.38 1,808,326 -8.98(-7.40%)
Feb 06, 2009 113.82 122.70 113.25 121.36 2,434,509 +12.34(+11.32%)
Feb 05, 2009 105.01 110.22 103.21 109.02 1,354,931 +3.60(+3.41%)
Feb 04, 2009 104.30 108.52 103.14 105.42 2,329,402 +7.97(+8.18%)
Feb 03, 2009 92.00 98.00 90.13 97.45 1,934,163 +7.38(+8.19%)
Feb 02, 2009 90.85 93.00 88.91 90.07 1,587,127 +3.32(+3.83%)
Jan 30, 2009 91.58 91.81 85.28 86.75 0 -3.23(-3.59%)
Jan 29, 2009 88.39 91.30 86.96 89.98 1,636,917 -0.74(-0.82%)
Jan 28, 2009 89.52 93.45 88.51 90.72 1,770,591 -1.78(-1.92%)
Jan 27, 2009 92.50 93.90 89.95 92.50 1,139,889 +4.00(+4.52%)
Jan 26, 2009 88.09 92.67 87.26 88.50 946,675 +2.40(+2.79%)
Jan 23, 2009 81.10 87.86 81.10 86.10 987,073 +0.43(+0.50%)
Jan 22, 2009 86.39 87.76 83.89 85.67 1,294,437 -1.82(-2.08%)
Jan 21, 2009 83.83 87.49 80.46 87.49 1,652,565 +8.32(+10.51%)
Jan 20, 2009 85.46 86.40 79.00 79.17 1,385,717 -9.60(-10.81%)
Jan 16, 2009 91.93 91.94 86.19 88.77 1,552,547 +2.35(+2.72%)
Jan 15, 2009 82.73 88.00 78.50 86.42 1,664,626 +3.42(+4.12%)
Jan 14, 2009 83.47 84.70 78.83 83.00 1,921,717 -8.93(-9.71%)
Jan 13, 2009 88.01 92.50 88.00 91.93 1,265,991 -0.51(-0.55%)
Jan 12, 2009 96.32 97.65 92.44 92.44 1,053,604 -7.67(-7.66%)
Jan 09, 2009 105.34 105.53 97.30 100.11 1,766,244 -8.36(-7.71%)
Jan 08, 2009 103.89 108.80 103.81 108.47 1,835,079 +0.07(+0.06%)
Jan 07, 2009 111.72 113.40 108.00 108.40 1,674,311 -8.80(-7.51%)
Jan 06, 2009 111.10 119.47 109.18 117.20 2,928,005 +15.65(+15.41%)
Jan 05, 2009 99.90 105.39 98.81 101.55 1,587,845 +2.15(+2.16%)
Jan 02, 2009 94.99 99.51 94.42 99.40 0 +10.49(+11.80%)
Jan 01, 2009 85.27 90.45 85.27 88.91 0 +0.00(+0.00%)
Dec 31, 2008 85.27 90.45 85.27 88.91 712,398 +1.74(+2.00%)
Dec 30, 2008 83.46 87.17 82.10 87.17 607,617 +1.92(+2.25%)
Dec 29, 2008 84.84 85.37 83.25 85.25 682,576 +2.59(+3.13%)
Dec 26, 2008 79.34 83.00 79.34 82.66 350,242 +1.10(+1.35%)
Dec 24, 2008 81.98 82.67 80.52 81.56 560,575 -0.65(-0.79%)
Dec 23, 2008 84.08 85.27 81.60 82.21 754,085 +2.59(+3.25%)
Dec 22, 2008 82.37 83.27 79.00 79.62 1,334,173 -5.68(-6.66%)
Dec 19, 2008 86.02 90.03 84.50 85.30 1,509,945 -4.09(-4.58%)
Dec 18, 2008 96.04 96.34 88.18 89.39 1,179,484 -7.53(-7.77%)
Dec 17, 2008 93.39 99.68 93.28 96.92 1,241,997 -1.83(-1.85%)
Dec 16, 2008 92.61 99.47 91.63 98.75 1,296,425 +9.76(+10.97%)
Dec 15, 2008 93.84 96.63 88.99 88.99 1,300,147 -3.61(-3.90%)
Dec 12, 2008 89.61 93.40 88.00 92.60 0 +2.09(+2.31%)
Dec 11, 2008 93.14 95.25 88.89 90.51 1,991,701 -3.99(-4.22%)
Dec 10, 2008 87.02 94.50 85.72 94.50 3,664,826 +21.41(+29.29%)
Dec 09, 2008 72.09 76.00 70.28 73.09 1,858,311 +0.65(+0.90%)
Dec 08, 2008 68.95 73.99 68.85 72.44 2,547,886 +7.51(+11.57%)
Dec 05, 2008 62.66 65.46 59.60 64.93 0 +4.21(+6.93%)
Dec 04, 2008 59.73 67.43 59.20 60.72 3,779,895 -6.55(-9.74%)
Dec 03, 2008 65.12 69.53 64.35 67.27 3,311,070 -10.79(-13.82%)
Dec 02, 2008 80.05 80.62 74.15 78.06 1,873,556 -2.99(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.