Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rice (CY: RICE )

18.45 -0.03 (-0.16%)
Streaming Realtime Price Updated: 9:02 PM EDT, May 23, 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 (%)
Mar 31, 2016 9.755 0 -0.27(-2.74%)
Mar 30, 2016 10.03 0 -0.04(-0.35%)
Mar 29, 2016 10.06 0 -0.12(-1.23%)
Mar 28, 2016 10.19 0 -0.09(-0.88%)
Mar 25, 2016 10.32 10.12 10.28 0 +0.00(+0.00%)
Mar 24, 2016 10.32 10.12 10.28 0 +0.01(+0.15%)
Mar 23, 2016 10.27 0 -0.14(-1.35%)
Mar 22, 2016 10.40 0 +0.03(+0.29%)
Mar 21, 2016 10.38 0 -0.10(-0.95%)
Mar 19, 2016 10.60 10.41 10.47 0 +0.00(+0.00%)
Mar 18, 2016 10.60 10.41 10.47 0 +0.03(+0.24%)
Mar 17, 2016 10.45 0 -0.04(-0.33%)
Mar 16, 2016 10.48 0 +0.12(+1.11%)
Mar 15, 2016 10.37 0 -0.08(-0.77%)
Mar 14, 2016 10.45 0 +0.10(+1.01%)
Mar 12, 2016 10.47 10.29 10.35 0 +0.00(+0.00%)
Mar 11, 2016 10.47 10.29 10.35 0 +0.02(+0.15%)
Mar 10, 2016 10.33 0 -0.05(-0.53%)
Mar 09, 2016 10.38 0 -0.15(-1.42%)
Mar 08, 2016 10.54 0 -0.16(-1.54%)
Mar 07, 2016 10.70 0 +0.20(+1.90%)
Mar 05, 2016 10.61 10.48 10.50 0 +0.00(+0.00%)
Mar 04, 2016 10.61 10.48 10.50 0 -0.01(-0.05%)
Mar 03, 2016 10.51 0 -0.01(-0.10%)
Mar 02, 2016 10.52 0 -0.13(-1.27%)
Mar 01, 2016 10.65 0 -0.13(-1.25%)
Feb 29, 2016 10.79 0 +0.06(+0.56%)
Feb 27, 2016 10.75 10.44 10.72 0 +0.00(+0.00%)
Feb 26, 2016 10.75 10.44 10.72 0 +0.04(+0.42%)
Feb 25, 2016 10.68 0 -0.26(-2.38%)
Feb 24, 2016 10.94 0 +0.07(+0.69%)
Feb 23, 2016 10.87 0 +0.16(+1.49%)
Feb 22, 2016 10.71 0 -0.33(-2.99%)
Feb 20, 2016 11.04 10.84 11.04 0 +0.00(+0.00%)
Feb 19, 2016 11.04 10.84 11.04 0 +0.02(+0.14%)
Feb 18, 2016 11.02 0 -0.02(-0.18%)
Feb 17, 2016 11.04 0 +0.20(+1.85%)
Feb 16, 2016 10.84 0 +0.04(+0.37%)
Feb 13, 2016 11.09 10.71 10.80 0 +0.00(+0.00%)
Feb 12, 2016 11.09 10.71 10.80 0 +0.04(+0.33%)
Feb 11, 2016 10.77 0 -0.37(-3.28%)
Feb 10, 2016 11.13 0 +0.37(+3.44%)
Feb 09, 2016 10.76 0 -0.16(-1.47%)
Feb 08, 2016 10.92 0 -0.20(-1.80%)
Feb 06, 2016 11.13 11.04 11.12 0 +0.00(+0.00%)
Feb 05, 2016 11.13 11.04 11.12 0 +0.00(+0.00%)
Feb 04, 2016 11.12 0 -0.02(-0.13%)
Feb 03, 2016 11.13 0 -0.04(-0.36%)
Feb 02, 2016 11.18 0 +0.17(+1.54%)
Feb 01, 2016 11.01 0 -0.36(-3.21%)
Jan 30, 2016 11.39 11.18 11.37 0 +0.00(+0.00%)
Jan 29, 2016 11.39 11.18 11.37 0 +0.02(+0.18%)
Jan 28, 2016 11.35 0 +0.08(+0.75%)
Jan 27, 2016 11.27 0 +0.19(+1.72%)
Jan 26, 2016 11.07 0 +0.06(+0.59%)
Jan 25, 2016 11.01 0 +0.05(+0.50%)
Jan 23, 2016 11.09 10.81 10.96 0 +0.00(+0.00%)
Jan 22, 2016 11.09 10.81 10.96 0 -0.01(-0.05%)
Jan 21, 2016 10.96 0 +0.12(+1.11%)
Jan 20, 2016 10.84 0 -0.04(-0.32%)
Jan 19, 2016 10.88 0 +0.15(+1.45%)
Jan 16, 2016 10.98 10.65 10.72 0 +0.00(+0.00%)
Jan 15, 2016 10.98 10.65 10.72 0 +0.06(+0.52%)
Jan 14, 2016 10.66 0 -0.64(-5.62%)
Jan 13, 2016 11.30 0 -0.42(-3.58%)
Jan 12, 2016 11.72 0 -0.05(-0.42%)
Jan 11, 2016 11.77 0 -0.10(-0.80%)
Jan 09, 2016 11.87 11.56 11.87 0 +0.00(+0.00%)
Jan 08, 2016 11.87 11.56 11.87 0 +0.02(+0.17%)
Jan 07, 2016 11.85 0 +0.02(+0.13%)
Jan 06, 2016 11.83 0 -0.10(-0.80%)
Jan 05, 2016 11.93 0 +0.16(+1.32%)
Jan 04, 2016 11.77 0 -0.05(-0.42%)
Jan 01, 2016 11.86 11.68 11.82 0 +0.00(+0.00%)
Dec 31, 2015 11.86 11.68 11.82 0 -0.02(-0.13%)
Dec 30, 2015 11.84 0 -0.10(-0.84%)
Dec 29, 2015 11.94 0 +0.61(+5.39%)
Dec 28, 2015 11.32 0 +0.51(+4.72%)
Dec 25, 2015 10.92 10.81 10.81 0 +0.00(+0.00%)
Dec 24, 2015 10.92 10.81 10.81 0 -0.01(-0.05%)
Dec 23, 2015 10.82 0 -0.02(-0.14%)
Dec 22, 2015 10.84 0 -0.11(-1.05%)
Dec 21, 2015 10.95 0 -0.12(-1.13%)
Dec 19, 2015 11.18 10.95 11.07 0 +0.00(+0.00%)
Dec 18, 2015 11.18 10.95 11.07 0 -0.01(-0.05%)
Dec 17, 2015 11.08 0 +0.12(+1.14%)
Dec 16, 2015 10.96 0 +0.05(+0.50%)
Dec 15, 2015 10.90 0 -0.07(-0.64%)
Dec 14, 2015 11.15 10.95 10.97 0 -0.12(-1.08%)
Dec 12, 2015 11.22 10.98 11.09 0 +0.00(+0.00%)
Dec 11, 2015 11.22 10.98 11.09 0 +0.04(+0.32%)
Dec 10, 2015 11.05 0 +0.05(+0.45%)
Dec 09, 2015 11.01 0 +0.04(+0.32%)
Dec 08, 2015 10.97 0 +0.10(+0.87%)
Dec 07, 2015 10.88 0 -0.30(-2.73%)
Dec 05, 2015 11.38 11.09 11.18 0 +0.00(+0.00%)
Dec 04, 2015 11.38 11.09 11.18 0 +0.00(+0.00%)
Dec 03, 2015 11.18 0 -0.21(-1.89%)
Dec 02, 2015 11.39 0 -0.32(-2.73%)
Dec 01, 2015 11.71 0 -0.19(-1.60%)
Nov 30, 2015 11.90 0 -0.03(-0.21%)
Nov 28, 2015 12.14 11.85 11.93 0 +0.00(+0.00%)
Nov 27, 2015 12.14 11.85 11.93 0 -0.03(-0.21%)
Nov 26, 2015 11.96 0 -0.18(-1.44%)
Nov 25, 2015 12.13 0 +0.00(+0.00%)
Nov 24, 2015 12.13 0 +0.03(+0.21%)
Nov 23, 2015 12.11 0 -0.01(-0.12%)
Nov 21, 2015 12.17 11.76 12.12 0 +0.00(+0.00%)
Nov 20, 2015 12.17 11.76 12.12 0 -0.01(-0.08%)
Nov 19, 2015 12.13 0 +0.29(+2.45%)
Nov 18, 2015 11.84 0 -0.22(-1.86%)
Nov 17, 2015 12.06 0 +0.22(+1.90%)
Nov 16, 2015 11.84 0 -0.29(-2.35%)
Nov 14, 2015 12.32 12.04 12.12 0 +0.00(+0.00%)
Nov 13, 2015 12.32 12.04 12.12 0 -0.02(-0.16%)
Nov 12, 2015 12.14 0 +0.26(+2.23%)
Nov 11, 2015 11.88 0 +0.00(+0.00%)
Nov 10, 2015 11.88 0 -0.17(-1.45%)
Nov 09, 2015 12.05 0 -0.34(-2.70%)
Nov 07, 2015 12.49 12.37 12.39 0 +0.00(+0.00%)
Nov 06, 2015 12.49 12.37 12.39 0 -0.05(-0.40%)
Nov 05, 2015 12.44 0 -0.01(-0.04%)
Nov 04, 2015 12.45 0 +0.27(+2.22%)
Nov 03, 2015 12.18 0 +0.01(+0.04%)
Nov 02, 2015 12.17 0 +0.23(+1.93%)
Oct 31, 2015 11.96 11.60 11.94 0 +0.00(+0.00%)
Oct 30, 2015 11.96 11.60 11.94 0 +0.04(+0.38%)
Oct 29, 2015 11.89 0 +0.21(+1.80%)
Oct 28, 2015 11.69 0 +0.09(+0.73%)
Oct 27, 2015 11.60 0 -0.05(-0.47%)
Oct 26, 2015 11.65 0 -0.34(-2.79%)
Oct 24, 2015 12.23 11.85 11.99 0 +0.00(+0.00%)
Oct 23, 2015 12.23 11.85 11.99 0 +0.13(+1.14%)
Oct 22, 2015 11.86 0 -0.40(-3.30%)
Oct 21, 2015 12.26 0 +0.08(+0.70%)
Oct 20, 2015 12.18 0 +0.07(+0.58%)
Oct 19, 2015 12.11 0 -0.04(-0.29%)
Oct 17, 2015 12.37 12.11 12.14 0 +0.00(+0.00%)
Oct 16, 2015 12.37 12.11 12.14 0 +0.03(+0.25%)
Oct 15, 2015 12.11 0 -0.04(-0.29%)
Oct 14, 2015 12.14 0 -0.45(-3.57%)
Oct 13, 2015 12.60 0 -0.29(-2.25%)
Oct 12, 2015 12.88 0 -0.12(-0.88%)
Oct 10, 2015 13.10 12.75 13.00 0 +0.00(+0.00%)
Oct 09, 2015 13.10 12.75 13.00 0 +0.01(+0.04%)
Oct 08, 2015 12.99 0 -0.33(-2.48%)
Oct 07, 2015 13.32 0 -0.04(-0.30%)
Oct 06, 2015 13.37 0 -0.04(-0.26%)
Oct 05, 2015 13.40 0 +0.21(+1.59%)
Oct 03, 2015 13.33 13.19 13.19 0 +0.00(+0.00%)
Oct 02, 2015 13.33 13.19 13.19 0 -0.06(-0.45%)
Oct 01, 2015 13.25 0 +0.05(+0.38%)
Sep 30, 2015 13.20 0 -0.12(-0.94%)
Sep 29, 2015 13.32 0 -0.02(-0.11%)
Sep 28, 2015 13.34 0 +0.07(+0.53%)
Sep 26, 2015 13.34 13.01 13.27 0 +0.00(+0.00%)
Sep 25, 2015 13.34 13.01 13.27 0 +0.00(+0.00%)
Sep 24, 2015 13.27 0 +0.36(+2.79%)
Sep 23, 2015 12.91 0 +0.17(+1.29%)
Sep 22, 2015 12.74 0 -0.06(-0.47%)
Sep 21, 2015 12.80 0 -0.10(-0.77%)
Sep 19, 2015 12.99 12.79 12.90 0 +0.00(+0.00%)
Sep 18, 2015 12.99 12.79 12.90 0 -0.04(-0.35%)
Sep 17, 2015 12.95 0 +0.08(+0.66%)
Sep 16, 2015 12.87 0 -0.11(-0.81%)
Sep 15, 2015 12.97 0 -0.02(-0.19%)
Sep 14, 2015 12.99 0 +0.17(+1.37%)
Sep 12, 2015 12.90 12.64 12.82 0 +0.00(+0.00%)
Sep 11, 2015 12.90 12.64 12.82 0 -0.01(-0.08%)
Sep 10, 2015 12.83 0 +0.37(+2.93%)
Sep 09, 2015 12.46 0 +0.20(+1.63%)
Sep 08, 2015 12.27 0 +0.13(+1.11%)
Sep 05, 2015 12.15 12.05 12.13 0 +0.00(+0.00%)
Sep 04, 2015 12.15 12.05 12.13 0 +0.02(+0.17%)
Sep 03, 2015 12.11 0 +0.15(+1.30%)
Sep 02, 2015 11.96 0 +0.36(+3.10%)
Sep 01, 2015 11.60 0 -0.29(-2.40%)
Aug 31, 2015 11.88 0 +0.33(+2.86%)
Aug 29, 2015 11.63 11.36 11.55 0 +0.00(+0.00%)
Aug 28, 2015 11.63 11.36 11.55 0 -0.04(-0.35%)
Aug 27, 2015 11.59 0 +0.28(+2.48%)
Aug 26, 2015 11.31 0 -0.04(-0.31%)
Aug 25, 2015 11.35 0 -0.05(-0.44%)
Aug 24, 2015 11.39 0 -0.26(-2.19%)
Aug 22, 2015 11.79 11.50 11.65 0 +0.00(+0.00%)
Aug 21, 2015 11.65 0 +0.02(+0.13%)
Aug 20, 2015 11.63 0 -0.27(-2.23%)
Aug 19, 2015 11.90 0 +0.06(+0.51%)
Aug 18, 2015 11.84 0 -0.15(-1.29%)
Aug 17, 2015 11.99 0 +0.17(+1.48%)
Aug 15, 2015 11.94 11.82 11.82 0 +0.00(+0.00%)
Aug 14, 2015 11.82 0 -0.08(-0.67%)
Aug 13, 2015 11.90 0 +0.19(+1.62%)
Aug 12, 2015 11.71 0 -0.08(-0.68%)
Aug 11, 2015 11.79 0 -0.07(-0.59%)
Aug 10, 2015 11.86 0 +0.45(+3.90%)
Aug 08, 2015 11.48 11.41 11.41 0 -0.02(-0.13%)
Aug 07, 2015 11.43 0 -0.01(-0.09%)
Aug 06, 2015 11.44 0 -0.10(-0.87%)
Aug 05, 2015 11.54 0 +0.08(+0.74%)
Aug 04, 2015 11.46 0 +0.06(+0.53%)
Aug 03, 2015 11.39 0 -0.13(-1.17%)
Jul 31, 2015 11.65 11.33 11.53 0 +0.01(+0.13%)
Jul 30, 2015 11.52 0 +0.30(+2.67%)
Jul 29, 2015 11.21 0 +0.23(+2.14%)
Jul 28, 2015 10.98 0 +0.02(+0.18%)
Jul 27, 2015 10.96 0 -0.14(-1.26%)
Jul 25, 2015 11.13 10.98 11.10 0 +0.05(+0.50%)
Jul 24, 2015 11.04 0 -0.06(-0.59%)
Jul 23, 2015 11.11 0 -0.01(-0.09%)
Jul 22, 2015 11.12 0 +0.11(+1.04%)
Jul 21, 2015 11.01 0 +0.12(+1.06%)
Jul 20, 2015 10.89 0 +0.04(+0.41%)
Jul 18, 2015 11.00 10.78 10.85 0 -0.07(-0.69%)
Jul 17, 2015 10.92 0 -0.04(-0.36%)
Jul 16, 2015 10.96 0 -0.10(-0.90%)
Jul 15, 2015 11.06 0 -0.01(-0.14%)
Jul 14, 2015 11.07 0 +0.14(+1.28%)
Jul 13, 2015 10.94 0 -0.14(-1.31%)
Jul 11, 2015 11.38 11.01 11.08 0 -0.01(-0.05%)
Jul 10, 2015 11.09 0 +0.04(+0.32%)
Jul 09, 2015 11.05 0 +0.04(+0.36%)
Jul 08, 2015 11.01 0 +0.12(+1.06%)
Jul 07, 2015 10.89 0 +0.08(+0.74%)
Jul 06, 2015 10.81 0 +0.38(+3.69%)
Jul 02, 2015 10.43 10.43 10.43 0 +0.05(+0.48%)
Jul 01, 2015 10.38 0 +0.22(+2.12%)
Jun 30, 2015 10.16 0 +0.38(+3.83%)
Jun 29, 2015 9.790 0 -0.16(-1.61%)
Jun 27, 2015 10.10 9.945 9.950 0 -0.01(-0.10%)
Jun 26, 2015 9.960 0 -0.08(-0.85%)
Jun 25, 2015 10.04 0 -0.08(-0.79%)
Jun 24, 2015 10.12 0 +0.29(+2.95%)
Jun 23, 2015 9.835 0 -0.01(-0.10%)
Jun 22, 2015 9.845 0 +0.12(+1.29%)
Jun 19, 2015 9.795 9.660 9.720 0 +0.00(+0.00%)
Jun 18, 2015 9.720 0 -0.01(-0.10%)
Jun 17, 2015 9.730 0 -0.07(-0.71%)
Jun 16, 2015 9.800 0 +0.00(+0.00%)
Jun 15, 2015 9.800 0 +0.11(+1.14%)
Jun 13, 2015 9.795 9.670 9.690 0 +0.01(+0.10%)
Jun 12, 2015 9.680 0 -0.12(-1.17%)
Jun 11, 2015 9.795 0 -0.07(-0.76%)
Jun 10, 2015 9.870 0 -0.11(-1.05%)
Jun 09, 2015 9.975 0 +0.03(+0.30%)
Jun 08, 2015 9.945 0 +0.22(+2.26%)
Jun 06, 2015 10.02 9.685 9.725 0 -0.08(-0.82%)
Jun 05, 2015 9.805 0 -0.12(-1.21%)
Jun 04, 2015 9.925 0 +0.06(+0.61%)
Jun 03, 2015 9.865 0 +0.09(+0.92%)
Jun 02, 2015 9.775 0 +0.12(+1.30%)
Jun 01, 2015 9.650 0 +0.17(+1.74%)
May 30, 2015 9.570 9.430 9.485 0 -0.03(-0.26%)
May 29, 2015 9.510 0 +0.00(+0.00%)
May 28, 2015 9.510 0 +0.08(+0.85%)
May 27, 2015 9.430 0 +0.01(+0.11%)
May 26, 2015 9.420 0 -0.03(-0.32%)
May 23, 2015 9.650 9.420 9.450 0 +0.02(+0.21%)
May 22, 2015 9.430 0 +0.00(+0.00%)
May 21, 2015 9.430 0 -0.14(-1.46%)
May 20, 2015 9.570 0 -0.08(-0.83%)
May 19, 2015 9.650 0 -0.14(-1.48%)
May 18, 2015 9.795 0 +0.21(+2.24%)
May 15, 2015 9.620 9.480 9.580 0 +0.01(+0.05%)
May 14, 2015 9.575 0 +0.13(+1.38%)
May 13, 2015 9.445 0 +0.00(+0.00%)
May 12, 2015 9.445 0 -0.16(-1.72%)
May 11, 2015 9.610 0 -0.14(-1.44%)
May 09, 2015 9.800 9.680 9.750 0 +0.01(+0.10%)
May 08, 2015 9.740 0 +0.04(+0.46%)
May 07, 2015 9.695 0 -0.10(-1.02%)
May 06, 2015 9.795 0 -0.18(-1.80%)
May 05, 2015 9.975 0 -0.13(-1.29%)
May 04, 2015 10.11 0 +0.17(+1.66%)
May 02, 2015 9.940 9.940 9.940 0 +0.00(+0.00%)
May 01, 2015 9.940 9.940 9.940 0 -0.01(-0.10%)
Apr 30, 2015 9.950 0 -0.21(-2.07%)
Apr 29, 2015 10.16 0 +0.20(+1.96%)
Apr 28, 2015 9.965 0 +0.11(+1.12%)
Apr 27, 2015 9.855 0 -0.13(-1.30%)
Apr 25, 2015 10.09 9.980 9.985 0 +0.00(+0.05%)
Apr 24, 2015 9.980 0 -0.08(-0.80%)
Apr 23, 2015 10.06 0 -0.09(-0.94%)
Apr 22, 2015 10.15 0 +0.17(+1.75%)
Apr 21, 2015 9.980 0 +0.21(+2.10%)
Apr 20, 2015 9.775 0 -0.12(-1.26%)
Apr 18, 2015 10.03 9.755 9.900 0 -0.00(-0.05%)
Apr 17, 2015 9.905 0 -0.06(-0.60%)
Apr 16, 2015 9.965 0 -0.13(-1.29%)
Apr 15, 2015 10.10 0 -0.12(-1.13%)
Apr 14, 2015 10.21 0 +0.11(+1.04%)
Apr 13, 2015 10.11 0 -0.15(-1.46%)
Apr 11, 2015 10.45 10.26 10.26 0 -0.00(-0.05%)
Apr 10, 2015 10.26 0 -0.14(-1.35%)
Apr 09, 2015 10.40 0 -0.17(-1.65%)
Apr 08, 2015 10.57 0 -0.11(-0.98%)
Apr 07, 2015 10.68 0 -0.14(-1.34%)
Apr 06, 2015 10.82 0 -0.04(-0.37%)
Apr 03, 2015 10.87 0 +0.00(+0.00%)
Apr 02, 2015 10.87 0 +0.00(+0.00%)
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.