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: 6:30 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 (%)
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%)
Jul 01, 2004 9.627 9.647 9.533 9.566 881,488 -0.10(-1.04%)
Jun 30, 2004 9.580 9.666 9.513 9.666 749,620 +0.10(+1.04%)
Jun 29, 2004 9.519 9.576 9.484 9.567 999,155 -0.05(-0.47%)
Jun 28, 2004 9.819 9.833 9.612 9.612 1,070,161 -0.08(-0.81%)
Jun 25, 2004 9.696 9.777 9.656 9.691 1,387,659 +0.04(+0.43%)
Jun 24, 2004 9.597 9.700 9.572 9.649 1,370,415 +0.24(+2.60%)
Jun 23, 2004 9.315 9.415 9.261 9.405 1,297,380 +0.05(+0.56%)
Jun 22, 2004 9.318 9.378 9.238 9.353 1,396,788 -0.04(-0.41%)
Jun 21, 2004 9.459 9.513 9.360 9.391 1,337,955 -0.17(-1.78%)
Jun 18, 2004 9.498 9.583 9.480 9.562 1,043,787 +0.12(+1.31%)
Jun 17, 2004 9.360 9.454 9.304 9.438 920,034 +0.16(+1.76%)
Jun 16, 2004 9.342 9.342 9.212 9.275 1,092,477 -0.09(-0.92%)
Jun 15, 2004 9.222 9.389 9.210 9.360 1,373,458 +0.10(+1.04%)
Jun 14, 2004 9.233 9.266 9.199 9.264 1,215,216 -0.18(-1.95%)
Jun 10, 2004 9.439 9.459 9.357 9.448 806,424 +0.07(+0.70%)
Jun 09, 2004 9.499 9.499 9.381 9.382 2,395,944 -0.34(-3.53%)
Jun 08, 2004 9.712 9.725 9.640 9.725 796,281 -0.06(-0.61%)
Jun 07, 2004 9.649 9.798 9.637 9.785 753,677 +0.21(+2.21%)
Jun 04, 2004 9.481 9.591 9.452 9.573 835,841 +0.21(+2.21%)
Jun 03, 2004 9.449 9.463 9.350 9.366 1,128,994 -0.19(-1.96%)
Jun 02, 2004 9.627 9.627 9.445 9.554 1,855,284 -0.06(-0.63%)
Jun 01, 2004 9.639 9.676 9.589 9.614 955,537 -0.01(-0.06%)
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%)
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.