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:

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.38 10.39 10.30 10.34 823,669 +0.16(+1.54%)
Jul 29, 2004 10.06 10.25 10.06 10.18 978,867 +0.20(+2.00%)
Jul 28, 2004 9.824 9.994 9.817 9.983 903,804 +0.17(+1.78%)
Jul 27, 2004 9.737 9.832 9.661 9.808 1,862,385 +0.09(+0.97%)
Jul 26, 2004 9.779 9.785 9.656 9.713 893,660 +0.12(+1.24%)
Jul 23, 2004 9.720 9.720 9.594 9.594 1,235,503 -0.35(-3.53%)
Jul 22, 2004 9.876 9.976 9.826 9.945 1,175,655 -0.01(-0.07%)
Jul 21, 2004 10.20 10.20 9.952 9.952 1,154,354 -0.18(-1.78%)
Jul 20, 2004 10.18 10.18 10.09 10.13 1,121,894 -0.19(-1.85%)
Jul 19, 2004 10.38 10.38 10.25 10.32 1,243,618 -0.15(-1.41%)
Jul 16, 2004 10.47 10.56 10.45 10.47 1,448,521 +0.27(+2.67%)
Jul 15, 2004 10.25 10.34 10.20 10.20 2,459,849 +0.07(+0.64%)
Jul 14, 2004 10.08 10.21 10.08 10.13 1,697,042 +0.00(+0.03%)
Jul 13, 2004 10.16 10.17 10.08 10.13 746,577 -0.01(-0.06%)
Jul 12, 2004 10.11 10.14 10.05 10.14 901,775 +0.05(+0.50%)
Jul 09, 2004 9.988 10.11 9.988 10.09 1,027,557 +0.11(+1.12%)
Jul 08, 2004 9.994 10.05 9.956 9.976 1,516,484 +0.05(+0.55%)
Jul 07, 2004 9.820 9.986 9.819 9.921 1,612,849 +0.20(+2.02%)
Jul 06, 2004 9.706 9.759 9.667 9.725 1,087,405 +0.08(+0.87%)
Jul 02, 2004 9.555 9.672 9.549 9.641 569,062 +0.08(+0.79%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.