17:02:49 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-03-25QRIOT3.413.41143.003.12-0.331,198,6634,3863.153.22
2019-03-22QRIOT3.663.713.403.45-0.25880,5652,7663.433.45
2019-03-21QRIOT4.004.143.553.70-0.261,574,6104,8673.753.78
2019-03-20QRIOT4.084.23293.863.96-0.031,282,5363,6593.994.04
2019-03-19QRIOT3.964.103.763.990.11987,6833,7794.004.06
2019-03-18QRIOT4.104.343.753.880.152,983,4549,3053.883.97
2019-03-15QRIOT3.423.753.383.730.331,376,1144,3923.613.70
2019-03-14QRIOT3.303.433.253.400.06557,2791,8643.263.42
2019-03-13QRIOT3.303.413.203.34-0.01486,3631,5963.273.49
2019-03-12QRIOT3.653.653.19213.35-0.20872,4472,7463.343.48
2019-03-11QRIOT3.613.723.503.55-0.14709,4142,3193.533.63
2019-03-08QRIOT3.493.693.463.690.201,820,0334,7613.563.61
2019-03-07QRIOT3.233.623.113.490.261,090,7193,3933.503.60
2019-03-06QRIOT3.353.42993.223.23-0.16593,8532,0453.233.45
2019-03-05QRIOT3.323.44093.163.390.391,460,7004,1363.403.43
2019-03-04QRIOT3.173.242.853.00-0.261,139,5743,3622.952.98
2019-03-01QRIOT3.203.483.173.260.061,034,5363,5763.303.44
2019-02-28QRIOT3.253.443.043.20-0.011,039,3733,2633.143.30
2019-02-27QRIOT3.653.653.003.21-0.391,684,8065,5753.303.33
2019-02-26QRIOT3.593.743.563.600.01856,5582,7473.593.62
2019-02-25QRIOT3.753.943.553.59-0.362,556,0187,1863.543.55
2019-02-22QRIOT3.754.043.603.950.434,107,55110,4743.903.95
2019-02-21QRIOT3.753.903.393.52-0.223,356,6639,8373.543.62
2019-02-20QRIOT3.354.073.233.740.4112,586,25134,7143.823.87
2019-02-19QRIOT2.944.242.903.330.8620,132,76958,6783.283.33
2019-02-18QRIOT2.332.482.26012.470.21002.452.48
2019-02-15QRIOT2.332.482.26012.470.211,013,3203,3292.452.48
2019-02-14QRIOT2.112.402.08012.260.151,289,9793,7162.222.30
2019-02-13QRIOT2.152.21812.062.11-0.10462,7481,3662.032.17
2019-02-12QRIOT2.192.212.082.210.09330,5621,2202.152.22
2019-02-11QRIOT2.372.371.992.12-0.251,068,1613,3592.112.16
2019-02-08QRIOT1.912.451.902.370.46013,485,6039,2422.352.38
2019-02-07QRIOT1.912.00011.871.90990.0199213,7451,0581.801.98
2019-02-06QRIOT2.012.011.831.89-0.06228,7961,1651.871.95
2019-02-05QRIOT2.032.05011.921.950.03431,2001,6531.942.05
2019-02-04QRIOT1.822.101.80441.920.11785,8772,7732.002.04
2019-02-01QRIOT1.831.901.761.81-0.04181,3586751.791.90
2019-01-31QRIOT1.821.931.811.850.01308,9431,1351.761.91
2019-01-30QRIOT1.801.92011.79011.840.05328,1921,3901.851.88
2019-01-29QRIOT1.681.861.67111.790.09303,7241,4941.751.90
2019-01-28QRIOT1.741.751.651.70-0.06218,0529811.671.80
2019-01-25QRIOT1.871.941.681.76-0.13396,4481,6201.751.80
2019-01-24QRIOT1.822.011.801.890.07872,4503,0841.841.88
2019-01-23QRIOT1.601.971.59321.820.25879,3582,4751.811.84
2019-01-22QRIOT1.661.66681.551.57-0.06263,9579041.571.63
2019-01-21QRIOT1.601.691.541.630.08435,05901.661.69