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 (%)
May 28, 2004 9.582 9.637 9.519 9.620 815,554 -0.02(-0.16%)
May 27, 2004 9.622 9.663 9.595 9.636 953,508 +0.17(+1.76%)
May 26, 2004 9.458 9.542 9.384 9.469 1,814,709 +0.04(+0.47%)
May 25, 2004 9.133 9.434 9.113 9.425 1,983,095 +0.23(+2.52%)
May 24, 2004 9.241 9.272 9.150 9.193 941,336 +0.02(+0.17%)
May 21, 2004 9.159 9.216 9.113 9.177 1,637,194 +0.40(+4.55%)
May 20, 2004 8.833 8.858 8.749 8.778 1,445,478 -0.15(-1.72%)
May 19, 2004 9.089 9.177 8.932 8.932 1,919,189 +0.17(+1.96%)
May 18, 2004 8.661 8.764 8.642 8.760 1,663,568 +0.20(+2.31%)
May 17, 2004 8.497 8.661 8.476 8.562 1,793,407 +0.04(+0.50%)
May 14, 2004 8.513 8.622 8.333 8.520 4,715,810 -0.34(-3.82%)
May 13, 2004 8.821 8.887 8.789 8.858 738,462 -0.06(-0.65%)
May 12, 2004 8.853 8.923 8.784 8.916 1,237,532 +0.09(+1.03%)
May 11, 2004 8.756 8.825 8.689 8.825 2,357,398 +0.13(+1.45%)
May 10, 2004 8.670 8.759 8.613 8.699 2,229,587 -0.19(-2.12%)
May 07, 2004 8.954 9.005 8.864 8.887 1,763,991 -0.16(-1.80%)
May 06, 2004 9.003 9.101 8.981 9.050 2,831,109 -0.13(-1.41%)
May 05, 2004 9.173 9.265 9.110 9.179 1,720,373 +0.06(+0.70%)
May 04, 2004 9.057 9.167 9.056 9.115 2,634,321 +0.16(+1.82%)
May 03, 2004 8.833 8.952 8.730 8.952 1,362,300 +0.12(+1.35%)
Apr 30, 2004 8.779 8.858 8.742 8.833 1,572,275 -0.02(-0.23%)
Apr 29, 2004 8.800 8.946 8.777 8.854 3,307,863 +0.09(+0.98%)
Apr 28, 2004 8.905 8.929 8.737 8.768 1,908,031 -0.45(-4.86%)
Apr 27, 2004 9.235 9.300 9.177 9.216 1,443,449 +0.03(+0.29%)
Apr 26, 2004 9.219 9.269 9.186 9.189 826,712 -0.01(-0.15%)
Apr 23, 2004 9.119 9.216 9.045 9.203 1,719,358 +0.03(+0.29%)
Apr 22, 2004 8.941 9.188 8.940 9.176 4,548,439 +0.06(+0.68%)
Apr 21, 2004 9.094 9.184 9.070 9.114 3,166,866 -0.37(-3.86%)
Apr 20, 2004 9.658 9.676 9.479 9.480 1,375,487 -0.27(-2.72%)
Apr 19, 2004 9.661 9.766 9.615 9.745 1,885,715 -0.01(-0.10%)
Apr 16, 2004 9.666 9.809 9.637 9.755 1,195,943 +0.24(+2.49%)
Apr 15, 2004 9.409 9.538 9.378 9.518 2,849,368 +0.04(+0.42%)
Apr 14, 2004 9.479 9.584 9.458 9.479 2,642,436 -0.46(-4.66%)
Apr 13, 2004 10.11 10.13 9.908 9.942 1,476,924 -0.23(-2.26%)
Apr 12, 2004 10.14 10.19 10.09 10.17 455,452 +0.05(+0.52%)
Apr 08, 2004 10.25 10.25 10.09 10.12 920,034 -0.04(-0.39%)
Apr 07, 2004 10.16 10.23 10.13 10.16 1,446,493 -0.07(-0.68%)
Apr 06, 2004 10.06 10.25 10.05 10.23 1,585,461 +0.02(+0.15%)
Apr 05, 2004 10.14 10.24 10.09 10.21 1,021,471 -0.17(-1.61%)
Apr 02, 2004 10.27 10.41 10.26 10.38 1,973,965 +0.29(+2.86%)
Apr 01, 2004 10.01 10.10 9.988 10.09 1,160,440 +0.18(+1.78%)
Mar 31, 2004 9.801 9.960 9.797 9.916 2,134,236 -0.10(-1.00%)
Mar 30, 2004 9.824 10.02 9.821 10.02 1,545,901 +0.17(+1.76%)
Mar 29, 2004 9.812 9.908 9.801 9.843 884,531 +0.11(+1.12%)
Mar 26, 2004 9.660 9.766 9.606 9.733 1,380,558 +0.11(+1.18%)
Mar 25, 2004 9.498 9.626 9.448 9.620 1,651,395 +0.16(+1.70%)
Mar 24, 2004 9.519 9.551 9.447 9.459 2,341,168 -0.29(-2.93%)
Mar 23, 2004 9.815 9.844 9.708 9.745 1,933,391 -0.08(-0.86%)
Mar 22, 2004 9.694 9.850 9.688 9.830 4,066,613 +0.01(+0.11%)
Mar 19, 2004 9.799 9.932 9.763 9.819 1,158,411 -0.12(-1.18%)
Mar 18, 2004 9.949 9.978 9.862 9.936 1,156,382 -0.08(-0.79%)
Mar 17, 2004 9.916 10.05 9.884 10.02 905,833 +0.17(+1.69%)
Mar 16, 2004 9.898 9.898 9.771 9.848 1,525,613 +0.15(+1.58%)
Mar 15, 2004 9.768 9.768 9.592 9.696 3,347,424 -0.19(-1.90%)
Mar 12, 2004 9.735 9.927 9.712 9.883 3,521,896 +0.27(+2.82%)
Mar 11, 2004 9.563 9.706 9.518 9.612 2,836,181 -0.11(-1.17%)
Mar 10, 2004 9.917 9.926 9.725 9.725 2,734,744 -0.63(-6.05%)
Mar 09, 2004 10.55 10.59 10.35 10.35 1,444,464 -0.31(-2.91%)
Mar 08, 2004 10.58 10.70 10.57 10.66 3,449,875 +0.02(+0.16%)
Mar 05, 2004 10.45 10.69 10.45 10.64 1,284,193 +0.12(+1.15%)
Mar 04, 2004 10.45 10.54 10.37 10.52 1,593,576 -0.11(-1.07%)
Mar 03, 2004 10.58 10.67 10.48 10.64 1,248,690 -0.33(-3.04%)
Mar 02, 2004 11.10 11.12 10.92 10.97 854,100 -0.13(-1.16%)
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.