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 )

71.91 +1.58 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2003 8.456 8.489 8.394 8.468 195,435 +0.08(+0.95%)
May 29, 2003 8.471 8.558 8.378 8.389 345,552 -0.06(-0.73%)
May 28, 2003 8.408 8.466 8.387 8.450 686,383 +0.24(+2.94%)
May 27, 2003 8.116 8.221 8.079 8.209 373,876 +0.07(+0.81%)
May 23, 2003 8.113 8.166 8.113 8.143 183,161 +0.10(+1.26%)
May 22, 2003 8.000 8.058 8.000 8.041 207,708 +0.04(+0.45%)
May 21, 2003 7.911 8.029 7.888 8.005 323,837 +0.06(+0.77%)
May 20, 2003 8.033 8.059 7.910 7.944 302,122 -0.02(-0.21%)
May 19, 2003 8.034 8.055 7.940 7.961 381,429 -0.21(-2.58%)
May 16, 2003 8.123 8.194 8.073 8.172 644,841 +0.25(+3.21%)
May 15, 2003 7.869 7.917 7.830 7.917 461,680 -0.09(-1.11%)
May 14, 2003 8.000 8.017 7.908 8.006 481,507 -0.10(-1.22%)
May 13, 2003 8.090 8.188 8.059 8.105 231,312 -0.04(-0.49%)
May 12, 2003 8.041 8.145 7.960 8.145 480,562 +0.11(+1.33%)
May 09, 2003 8.005 8.076 8.002 8.038 199,211 +0.12(+1.48%)
May 08, 2003 7.922 7.950 7.891 7.921 350,272 -0.02(-0.29%)
May 07, 2003 7.910 7.982 7.862 7.944 838,388 -0.22(-2.74%)
May 06, 2003 8.144 8.183 8.076 8.167 197,323 -0.03(-0.31%)
May 05, 2003 8.198 8.204 8.131 8.193 184,105 +0.09(+1.08%)
May 02, 2003 8.161 8.210 8.052 8.105 602,355 -0.02(-0.29%)
May 01, 2003 8.156 8.195 8.092 8.128 662,780 +0.00(+0.05%)
Apr 30, 2003 8.119 8.163 8.087 8.124 568,367 +0.03(+0.34%)
Apr 29, 2003 8.103 8.125 8.007 8.096 756,249 +0.11(+1.42%)
Apr 28, 2003 7.954 8.013 7.911 7.983 810,064 +0.19(+2.42%)
Apr 25, 2003 7.735 7.833 7.734 7.794 584,417 +0.13(+1.64%)
Apr 24, 2003 7.756 7.801 7.658 7.668 1,696,604 -0.55(-6.73%)
Apr 23, 2003 8.325 8.335 8.182 8.221 295,513 -0.11(-1.36%)
Apr 22, 2003 8.221 8.335 8.221 8.335 336,110 +0.01(+0.13%)
Apr 21, 2003 8.281 8.324 8.277 8.324 134,066 +0.02(+0.20%)
Apr 17, 2003 8.224 8.325 8.126 8.307 782,685 +0.17(+2.08%)
Apr 16, 2003 8.301 8.310 8.104 8.138 472,065 -0.16(-1.97%)
Apr 15, 2003 8.248 8.301 8.213 8.301 361,602 +0.05(+0.64%)
Apr 14, 2003 8.128 8.248 8.108 8.248 297,401 +0.09(+1.16%)
Apr 11, 2003 8.165 8.188 8.113 8.154 395,591 -0.04(-0.47%)
Apr 10, 2003 8.217 8.219 8.134 8.192 258,692 -0.06(-0.72%)
Apr 09, 2003 8.334 8.364 8.230 8.251 412,585 -0.12(-1.42%)
Apr 08, 2003 8.372 8.415 8.346 8.370 287,960 +0.01(+0.08%)
Apr 07, 2003 8.433 8.458 8.362 8.363 489,060 +0.03(+0.37%)
Apr 04, 2003 8.341 8.341 8.221 8.333 456,015 +0.00(+0.00%)
Apr 03, 2003 8.409 8.415 8.315 8.333 588,194 -0.06(-0.73%)
Apr 02, 2003 8.315 8.394 8.294 8.394 271,909 +0.13(+1.60%)
Apr 01, 2003 8.158 8.270 8.076 8.262 583,473 +0.24(+3.04%)
Mar 31, 2003 8.011 8.044 7.854 8.018 769,467 -0.10(-1.21%)
Mar 28, 2003 8.007 8.151 8.007 8.116 864,824 -0.15(-1.78%)
Mar 27, 2003 8.267 8.287 8.182 8.264 366,323 -0.18(-2.10%)
Mar 26, 2003 8.415 8.456 8.391 8.441 456,015 -0.02(-0.26%)
Mar 25, 2003 8.355 8.492 8.355 8.463 672,221 +0.00(+0.05%)
Mar 24, 2003 8.484 8.501 8.429 8.459 315,339 -0.12(-1.41%)
Mar 21, 2003 8.571 8.601 8.543 8.579 1,617,297 +0.11(+1.25%)
Mar 20, 2003 8.516 8.533 8.427 8.473 878,042 -0.16(-1.82%)
Mar 19, 2003 8.670 8.715 8.572 8.630 295,513 -0.04(-0.46%)
Mar 18, 2003 8.616 8.701 8.570 8.670 728,869 +0.08(+0.94%)
Mar 17, 2003 8.357 8.618 8.357 8.590 371,987 +0.16(+1.95%)
Mar 14, 2003 8.382 8.463 8.323 8.426 400,311 +0.03(+0.32%)
Mar 13, 2003 8.252 8.400 8.236 8.399 553,261 +0.31(+3.89%)
Mar 12, 2003 8.161 8.165 7.843 8.085 540,987 -0.14(-1.73%)
Mar 11, 2003 8.226 8.256 8.160 8.227 336,110 -0.03(-0.31%)
Mar 10, 2003 8.303 8.338 8.251 8.252 1,278,354 -0.04(-0.54%)
Mar 07, 2003 8.092 8.297 8.092 8.297 575,920 +0.18(+2.19%)
Mar 06, 2003 8.124 8.201 8.082 8.119 746,808 -0.10(-1.22%)
Mar 05, 2003 8.275 8.299 8.149 8.219 723,204 -0.26(-3.12%)
Mar 04, 2003 8.648 8.648 8.484 8.484 1,441,689 -0.19(-2.17%)
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.