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 )

70.33 +0.64 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jun 30, 2003 8.191 8.218 8.074 8.108 441,853 -0.02(-0.29%)
Jun 27, 2003 8.173 8.177 8.093 8.131 1,115,963 -0.14(-1.73%)
Jun 26, 2003 8.209 8.367 8.156 8.274 1,291,572 -0.14(-1.65%)
Jun 25, 2003 8.394 8.452 8.373 8.413 829,891 +0.01(+0.16%)
Jun 24, 2003 8.315 8.431 8.294 8.399 354,049 -0.03(-0.35%)
Jun 23, 2003 8.492 8.506 8.354 8.429 258,692 -0.13(-1.51%)
Jun 20, 2003 8.598 8.629 8.503 8.558 339,887 -0.04(-0.46%)
Jun 19, 2003 8.598 8.632 8.532 8.597 574,976 -0.29(-3.23%)
Jun 18, 2003 8.796 8.903 8.791 8.884 237,921 -0.01(-0.14%)
Jun 17, 2003 8.829 8.939 8.829 8.897 222,815 +0.08(+0.88%)
Jun 16, 2003 8.760 8.822 8.759 8.820 117,072 +0.17(+1.98%)
Jun 13, 2003 8.602 8.678 8.545 8.648 210,541 -0.00(-0.05%)
Jun 12, 2003 8.707 8.707 8.545 8.652 425,803 -0.14(-1.58%)
Jun 11, 2003 8.738 8.827 8.692 8.791 465,456 +0.05(+0.61%)
Jun 10, 2003 8.706 8.774 8.641 8.738 147,284 -0.05(-0.55%)
Jun 09, 2003 8.885 8.885 8.760 8.787 481,507 -0.14(-1.59%)
Jun 06, 2003 8.897 9.031 8.890 8.929 262,468 +0.10(+1.19%)
Jun 05, 2003 8.710 8.849 8.693 8.824 761,914 +0.20(+2.28%)
Jun 04, 2003 8.408 8.659 8.383 8.627 418,250 +0.22(+2.59%)
Jun 03, 2003 8.459 8.489 8.394 8.409 817,617 -0.10(-1.13%)
Jun 02, 2003 8.538 8.590 8.489 8.505 270,021 +0.04(+0.44%)
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%)
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.