Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

69.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 30, 2009 9.700 9.724 9.033 9.188 0 -0.34(-3.59%)
Jan 29, 2009 9.362 9.670 9.211 9.530 15,454,651 -0.08(-0.82%)
Jan 28, 2009 9.482 9.898 9.375 9.609 16,716,709 -0.19(-1.92%)
Jan 27, 2009 9.797 9.946 9.527 9.797 10,762,052 +0.42(+4.52%)
Jan 26, 2009 9.330 9.815 9.242 9.374 8,937,858 +0.25(+2.79%)
Jan 23, 2009 8.590 9.306 8.590 9.119 9,319,268 +0.05(+0.50%)
Jan 22, 2009 9.150 9.295 8.885 9.074 12,221,189 -0.19(-2.08%)
Jan 21, 2009 8.879 9.267 8.522 9.267 15,602,388 +0.88(+10.51%)
Jan 20, 2009 9.052 9.151 8.367 8.385 13,082,992 -1.02(-10.81%)
Jan 16, 2009 9.737 9.738 9.129 9.402 14,658,087 +0.25(+2.72%)
Jan 15, 2009 8.763 9.321 8.315 9.153 15,716,260 +0.36(+4.12%)
Jan 14, 2009 8.841 8.971 8.349 8.791 18,143,538 -0.95(-9.71%)
Jan 13, 2009 9.322 9.797 9.321 9.737 11,952,621 -0.05(-0.55%)
Jan 12, 2009 10.20 10.34 9.791 9.791 9,947,408 -0.81(-7.66%)
Jan 09, 2009 11.16 11.18 10.31 10.60 16,675,668 -0.89(-7.71%)
Jan 08, 2009 11.00 11.52 11.00 11.49 17,325,560 +0.01(+0.06%)
Jan 07, 2009 11.83 12.01 11.44 11.48 15,807,699 -0.93(-7.51%)
Jan 06, 2009 11.77 12.65 11.56 12.41 27,644,220 +1.66(+15.41%)
Jan 05, 2009 10.58 11.16 10.47 10.76 14,991,346 +0.23(+2.16%)
Jan 02, 2009 10.06 10.54 10.00 10.53 0 +1.11(+11.80%)
Jan 01, 2009 9.032 9.580 9.032 9.417 0 +0.00(+0.00%)
Dec 31, 2008 9.032 9.580 9.032 9.417 6,725,974 +0.18(+2.00%)
Dec 30, 2008 8.840 9.233 8.696 9.233 5,736,704 +0.20(+2.25%)
Dec 29, 2008 8.986 9.042 8.818 9.029 6,444,415 +0.27(+3.13%)
Dec 26, 2008 8.403 8.791 8.403 8.755 3,306,745 +0.12(+1.35%)
Dec 24, 2008 8.683 8.756 8.528 8.639 5,292,565 -0.07(-0.79%)
Dec 23, 2008 8.906 9.032 8.643 8.707 7,119,554 +0.27(+3.25%)
Dec 22, 2008 8.724 8.820 8.367 8.433 12,596,349 -0.60(-6.66%)
Dec 19, 2008 9.111 9.536 8.950 9.035 14,255,868 -0.43(-4.58%)
Dec 18, 2008 10.17 10.20 9.340 9.468 11,135,881 -0.80(-7.77%)
Dec 17, 2008 9.892 10.56 9.880 10.27 11,726,086 -0.19(-1.85%)
Dec 16, 2008 9.809 10.54 9.705 10.46 12,239,958 +1.03(+10.97%)
Dec 15, 2008 9.939 10.23 9.426 9.426 12,275,099 -0.38(-3.90%)
Dec 12, 2008 9.491 9.893 9.321 9.808 0 +0.22(+2.31%)
Dec 11, 2008 9.865 10.09 9.415 9.587 18,804,278 -0.42(-4.22%)
Dec 10, 2008 9.217 10.01 9.079 10.01 34,600,780 +2.27(+29.29%)
Dec 09, 2008 7.636 8.050 7.444 7.742 17,544,902 +0.07(+0.90%)
Dec 08, 2008 7.303 7.837 7.292 7.673 24,055,396 +0.80(+11.57%)
Dec 05, 2008 6.637 6.933 6.313 6.877 0 +0.45(+6.93%)
Dec 04, 2008 6.326 7.142 6.270 6.431 35,687,184 -0.69(-9.74%)
Dec 03, 2008 6.897 7.364 6.816 7.125 31,260,858 -1.14(-13.82%)
Dec 02, 2008 8.479 8.539 7.854 8.268 17,688,834 -0.32(-3.69%)
Dec 01, 2008 9.548 9.680 8.585 8.585 14,512,483 -2.01(-18.95%)
Nov 28, 2008 10.49 10.75 10.33 10.59 6,991,455 +0.16(+1.52%)
Nov 26, 2008 9.414 10.54 9.375 10.43 25,927,146 -0.80(-7.15%)
Nov 25, 2008 10.98 11.47 9.895 11.24 43,018,968 -4.23(-27.33%)
Nov 24, 2008 14.45 15.91 14.24 15.46 27,198,542 +1.58(+11.35%)
Nov 21, 2008 13.41 13.89 12.57 13.89 7,521,216 +1.80(+14.89%)
Nov 20, 2008 13.34 13.34 11.82 12.09 7,713,404 -1.67(-12.15%)
Nov 19, 2008 15.36 15.64 13.76 13.76 4,912,241 -1.66(-10.78%)
Nov 18, 2008 15.34 15.89 14.92 15.42 5,884,932 -0.12(-0.79%)
Nov 17, 2008 15.88 16.33 15.10 15.54 4,854,970 -0.32(-2.04%)
Nov 14, 2008 16.74 17.40 15.87 15.87 0 -1.78(-10.10%)
Nov 13, 2008 15.91 17.65 15.15 17.65 8,121,930 +2.12(+13.62%)
Nov 12, 2008 16.21 16.50 15.52 15.53 5,734,041 -1.86(-10.68%)
Nov 11, 2008 17.50 17.96 16.72 17.39 4,914,044 -0.85(-4.67%)
Nov 10, 2008 19.30 19.43 17.93 18.24 5,595,481 +0.52(+2.92%)
Nov 07, 2008 16.89 18.22 16.83 17.73 0 +1.04(+6.25%)
Nov 06, 2008 18.13 18.52 16.59 16.68 6,219,155 -2.44(-12.76%)
Nov 05, 2008 20.47 21.29 19.07 19.12 4,209,571 -2.07(-9.77%)
Nov 04, 2008 20.51 21.68 20.18 21.19 4,827,864 +2.15(+11.29%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.