14:25:59 EDT Tue 25 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-24QRIOT2.873.292.803.040.297,001,98016,1593.073.16
2019-06-21QRIOT2.742.75892.562.750.151,774,1614,8332.832.90
2019-06-20QRIOT2.622.652.462.60-0.021,682,0434,0492.552.60
2019-06-19QRIOT2.672.74052.532.62-0.07627,9632,2322.602.68
2019-06-18QRIOT2.812.822.642.69-0.121,010,9693,2212.692.78
2019-06-17QRIOT3.023.052.732.810.082,682,1167,9042.902.93
2019-06-14QRIOT2.592.792.592.730.142,087,5195,7212.902.96
2019-06-13QRIOT2.492.64712.442.590.091,059,3333,5462.522.60
2019-06-12QRIOT2.512.642.41012.500.06573,5381,7862.502.60
2019-06-11QRIOT2.532.582.442.44-0.07464,6441,6292.462.59
2019-06-10QRIOT2.692.74992.422.51-0.19971,0843,7792.552.66
2019-06-07QRIOT2.552.75622.502.700.17934,4183,1582.602.76
2019-06-06QRIOT2.902.992.502.53-0.381,139,5504,0572.532.64
2019-06-05QRIOT3.193.202.752.91-0.25929,3443,2512.873.07
2019-06-04QRIOT3.093.233.083.16492,0741,9253.153.17
2019-06-03QRIOT3.173.263.073.16-0.08516,3782,3443.123.33
2019-05-31QRIOT3.153.35993.063.240.07678,9652,5623.233.29
2019-05-30QRIOT3.353.403.103.17-0.281,133,9833,7523.153.16
2019-05-29QRIOT3.423.493.193.45-0.041,223,7913,6693.303.44
2019-05-28QRIOT3.924.03023.413.49-0.371,703,0485,5993.453.51
2019-05-27QRIOT3.923.943.653.860.07003.673.80
2019-05-24QRIOT3.923.943.653.860.07970,5283,0733.673.80
2019-05-23QRIOT3.853.933.6713.79-0.26863,0092,8883.934.07
2019-05-22QRIOT4.104.173.934.05-0.05787,3412,6213.934.04
2019-05-21QRIOT4.164.244.0614.10-0.06785,8383,2044.104.21
2019-05-20QRIOT4.254.304.044.160.09936,1654,0674.234.27
2019-05-17QRIOT3.974.203.904.07-0.241,478,4304,8674.164.17
2019-05-16QRIOT4.254.574.174.31-0.201,163,5564,2584.324.50
2019-05-15QRIOT4.304.554.174.510.281,421,8265,8854.604.63
2019-05-14QRIOT4.654.854.034.23-0.223,232,73410,5474.294.33
2019-05-13QRIOT4.454.884.264.450.416,235,74417,2974.394.45
2019-05-10QRIOT3.664.403.544.040.412,195,3407,3394.014.10
2019-05-09QRIOT4.104.12343.553.63-0.462,120,0686,8483.773.86
2019-05-08QRIOT4.224.29564.034.09-0.10891,3033,6504.124.19
2019-05-07QRIOT4.734.79754.184.19-0.421,592,2004,8974.264.30
2019-05-06QRIOT4.504.664.304.61-0.06916,8573,3864.604.65
2019-05-03QRIOT4.735.044.614.670.231,915,8716,9954.804.89
2019-05-02QRIOT4.824.854.204.44-0.271,516,3054,7824.384.44
2019-05-01QRIOT5.365.454.604.71-0.561,624,0554,7584.724.74
2019-04-30QRIOT5.335.535.205.270.09949,6773,0025.345.45
2019-04-29QRIOT5.235.355.025.18-0.05799,0612,9925.155.33
2019-04-26QRIOT5.605.74995.155.23-0.661,726,5935,8845.295.35
2019-04-25QRIOT5.755.935.655.890.091,146,2694,2035.115.60
2019-04-24QRIOT5.755.955.565.80-0.221,769,1995,6955.815.85
2019-04-23QRIOT5.806.145.65036.020.503,205,04211,5285.876.00
2019-04-22QRIOT5.305.675.09885.520.121,824,3695,2765.555.56
2019-04-19QRIOT5.005.414.935.400.50005.265.34
2019-04-18QRIOT5.005.414.935.400.501,849,8256,4405.265.34
2019-04-17QRIOT4.935.424.824.90-0.033,004,3738,5764.874.95
2019-04-16QRIOT4.764.954.554.930.221,724,7384,8864.984.99
2019-04-15QRIOT4.654.9414.564.710.101,835,0296,0394.684.79
2019-04-12QRIOT4.654.844.564.610.03793,8422,5734.634.73
2019-04-11QRIOT4.544.674.364.58-0.311,186,0313,8214.514.58
2019-04-10QRIOT4.634.954.45994.890.462,241,0946,5504.794.83
2019-04-09QRIOT4.584.644.364.43-0.17768,3072,7854.414.43
2019-04-08QRIOT4.664.894.544.600.142,292,9276,5404.704.80
2019-04-05QRIOT4.504.754.364.460.263,073,9207,4754.464.53
2019-04-04QRIOT4.604.784.144.20-0.662,534,7808,7714.234.28
2019-04-03QRIOT4.655.144.514.860.526,998,48120,3104.714.79
2019-04-02QRIOT4.665.154.064.340.8010,791,86833,9634.554.58
2019-04-01QRIOT3.373.773.36183.540.271,431,2754,8203.543.63
2019-03-29QRIOT3.243.433.20363.270.13998,9592,7073.253.36
2019-03-28QRIOT3.143.193.06343.14-0.02295,6531,2643.143.20
2019-03-27QRIOT3.223.243.013.160.03959,0213,0203.173.20
2019-03-26QRIOT3.243.353.013.130.01511,0062,1123.053.12