Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rice (CY: RICE )

15.78 UNCHANGED
Streaming Realtime Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 9.705 0 +0.17(+1.78%)
Nov 29, 2016 9.535 0 -0.05(-0.52%)
Nov 28, 2016 9.585 0 -0.00(-0.05%)
Nov 26, 2016 9.700 9.545 9.590 0 +0.00(+0.00%)
Nov 25, 2016 9.700 9.545 9.590 0 -0.04(-0.36%)
Nov 24, 2016 9.625 0 +0.09(+0.94%)
Nov 23, 2016 9.535 0 +0.00(+0.00%)
Nov 22, 2016 9.535 0 -0.28(-2.80%)
Nov 21, 2016 9.810 0 +0.16(+1.66%)
Nov 19, 2016 9.660 9.480 9.650 0 +0.00(+0.00%)
Nov 18, 2016 9.660 9.480 9.650 0 +0.02(+0.16%)
Nov 17, 2016 9.635 0 -0.06(-0.62%)
Nov 16, 2016 9.695 0 +0.30(+3.25%)
Nov 15, 2016 9.390 0 -0.00(-0.05%)
Nov 14, 2016 9.395 0 -0.30(-3.14%)
Nov 12, 2016 9.885 9.670 9.700 0 +0.00(+0.00%)
Nov 11, 2016 9.885 9.670 9.700 0 -0.01(-0.10%)
Nov 10, 2016 9.710 0 +0.01(+0.05%)
Nov 09, 2016 9.705 0 -0.04(-0.46%)
Nov 08, 2016 9.750 0 -0.05(-0.56%)
Nov 07, 2016 9.805 0 -0.04(-0.46%)
Nov 05, 2016 9.945 9.745 9.850 0 +0.00(+0.00%)
Nov 04, 2016 9.945 9.745 9.850 0 -0.04(-0.35%)
Nov 03, 2016 9.885 0 +0.16(+1.70%)
Nov 02, 2016 9.720 0 -0.16(-1.62%)
Nov 01, 2016 9.880 0 -0.27(-2.66%)
Oct 31, 2016 10.15 0 -0.06(-0.64%)
Oct 29, 2016 10.46 10.10 10.21 0 +0.00(+0.00%)
Oct 28, 2016 10.46 10.10 10.21 0 +0.06(+0.59%)
Oct 27, 2016 10.15 0 -0.11(-1.02%)
Oct 26, 2016 10.26 0 +0.42(+4.32%)
Oct 25, 2016 9.835 0 -0.01(-0.15%)
Oct 24, 2016 9.850 0 -0.47(-4.60%)
Oct 22, 2016 10.38 10.26 10.32 0 +0.00(+0.00%)
Oct 21, 2016 10.38 10.26 10.32 0 +0.04(+0.34%)
Oct 20, 2016 10.29 0 -0.12(-1.11%)
Oct 19, 2016 10.40 0 -0.02(-0.14%)
Oct 18, 2016 10.42 0 +0.02(+0.14%)
Oct 17, 2016 10.40 0 +0.23(+2.31%)
Oct 15, 2016 10.37 10.16 10.17 0 +0.00(+0.00%)
Oct 14, 2016 10.37 10.16 10.17 0 +0.01(+0.10%)
Oct 13, 2016 10.16 0 -0.02(-0.20%)
Oct 12, 2016 10.18 0 -0.21(-2.07%)
Oct 11, 2016 10.39 0 +0.16(+1.56%)
Oct 10, 2016 10.23 0 +0.12(+1.14%)
Oct 08, 2016 10.17 10.01 10.12 0 +0.00(+0.00%)
Oct 07, 2016 10.17 10.01 10.12 0 +0.02(+0.25%)
Oct 06, 2016 10.10 0 +0.06(+0.55%)
Oct 05, 2016 10.04 0 -0.06(-0.54%)
Oct 04, 2016 10.10 0 +0.42(+4.34%)
Sep 26, 2016 9.675 0 +0.04(+0.36%)
Sep 24, 2016 9.790 9.630 9.640 0 +0.00(+0.00%)
Sep 23, 2016 9.790 9.630 9.640 0 -0.01(-0.10%)
Sep 22, 2016 9.650 0 -0.03(-0.26%)
Sep 21, 2016 9.675 0 -0.22(-2.22%)
Sep 20, 2016 9.895 0 +0.13(+1.38%)
Sep 19, 2016 9.760 0 -0.12(-1.16%)
Sep 17, 2016 9.875 9.670 9.875 0 +0.00(+0.00%)
Sep 16, 2016 9.875 9.670 9.875 0 +0.06(+0.61%)
Sep 15, 2016 9.815 0 -0.08(-0.81%)
Sep 14, 2016 9.895 0 +0.28(+2.91%)
Sep 13, 2016 9.615 0 -0.12(-1.28%)
Sep 12, 2016 9.740 0 +0.21(+2.20%)
Sep 10, 2016 9.615 9.450 9.530 0 +0.00(+0.00%)
Sep 09, 2016 9.615 9.450 9.530 0 +0.01(+0.16%)
Sep 08, 2016 9.515 0 -0.04(-0.47%)
Sep 07, 2016 9.560 0 +0.04(+0.42%)
Sep 06, 2016 9.520 0 -0.08(-0.83%)
Sep 03, 2016 9.705 9.415 9.600 0 +0.00(+0.00%)
Sep 02, 2016 9.705 9.415 9.600 0 -0.09(-0.93%)
Sep 01, 2016 9.690 0 +0.26(+2.76%)
Aug 31, 2016 9.430 0 -0.09(-0.95%)
Aug 30, 2016 9.520 0 -0.19(-1.91%)
Aug 29, 2016 9.705 0 -0.20(-2.02%)
Aug 27, 2016 10.24 9.870 9.905 0 +0.00(+0.00%)
Aug 26, 2016 10.24 9.870 9.905 0 -0.02(-0.20%)
Aug 25, 2016 9.925 0 -0.16(-1.59%)
Aug 24, 2016 10.09 0 -0.27(-2.61%)
Aug 23, 2016 10.36 0 -0.12(-1.15%)
Aug 22, 2016 10.47 0 +0.21(+2.05%)
Aug 20, 2016 10.30 10.19 10.27 0 +0.00(+0.00%)
Aug 19, 2016 10.30 10.19 10.27 0 +0.01(+0.10%)
Aug 18, 2016 10.26 0 +0.03(+0.29%)
Aug 17, 2016 10.22 0 -0.21(-2.01%)
Aug 16, 2016 10.44 0 +0.19(+1.85%)
Aug 15, 2016 10.24 0 +0.54(+5.62%)
Aug 13, 2016 9.725 9.300 9.700 0 +0.00(+0.00%)
Aug 12, 2016 9.725 9.300 9.700 0 +0.04(+0.47%)
Aug 11, 2016 9.655 0 +0.13(+1.42%)
Aug 10, 2016 9.520 0 -0.18(-1.86%)
Aug 09, 2016 9.700 0 +0.04(+0.41%)
Aug 08, 2016 9.660 0 +0.36(+3.87%)
Aug 06, 2016 9.405 9.285 9.300 0 +0.00(+0.00%)
Aug 05, 2016 9.405 9.285 9.300 0 -0.00(-0.05%)
Aug 04, 2016 9.305 0 -0.24(-2.51%)
Aug 03, 2016 9.545 0 -0.02(-0.21%)
Aug 02, 2016 9.565 0 -0.12(-1.24%)
Aug 01, 2016 9.685 0 -0.27(-2.71%)
Jul 30, 2016 9.955 9.725 9.955 0 +0.00(+0.00%)
Jul 29, 2016 9.955 9.725 9.955 0 +0.02(+0.15%)
Jul 28, 2016 9.940 0 +0.12(+1.17%)
Jul 27, 2016 9.825 0 -0.20(-2.00%)
Jul 26, 2016 10.03 0 -0.33(-3.23%)
Jul 25, 2016 10.36 0 -0.05(-0.48%)
Jul 23, 2016 10.62 10.37 10.41 0 +0.00(+0.00%)
Jul 22, 2016 10.62 10.37 10.41 0 +0.01(+0.05%)
Jul 21, 2016 10.40 0 -0.41(-3.75%)
Jul 20, 2016 10.81 0 +0.03(+0.23%)
Jul 19, 2016 10.79 0 +0.03(+0.23%)
Jul 18, 2016 10.76 0 +0.24(+2.28%)
Jul 16, 2016 10.65 10.52 10.52 0 +0.00(+0.00%)
Jul 15, 2016 10.65 10.52 10.52 0 +0.00(+0.00%)
Jul 14, 2016 10.52 0 -0.16(-1.50%)
Jul 13, 2016 10.68 0 +0.00(+0.00%)
Jul 12, 2016 10.68 0 -0.01(-0.05%)
Jul 11, 2016 10.69 0 +0.07(+0.61%)
Jul 09, 2016 10.93 10.56 10.62 0 +0.00(+0.00%)
Jul 08, 2016 10.93 10.56 10.62 0 -0.01(-0.05%)
Jul 07, 2016 10.62 0 +0.04(+0.33%)
Jul 06, 2016 10.59 0 +0.28(+2.72%)
Jul 05, 2016 10.31 0 -0.13(-1.25%)
Jul 02, 2016 10.79 10.44 10.44 0 +0.00(+0.00%)
Jul 01, 2016 10.79 10.44 10.44 0 -0.01(-0.10%)
Jun 30, 2016 10.45 0 -0.45(-4.13%)
Jun 29, 2016 10.90 0 -0.04(-0.32%)
Jun 28, 2016 10.94 0 -0.16(-1.44%)
Jun 27, 2016 11.10 0 +0.10(+0.86%)
Jun 25, 2016 11.23 10.87 11.00 0 +0.00(+0.00%)
Jun 24, 2016 11.23 10.87 11.00 0 -0.01(-0.09%)
Jun 23, 2016 11.01 0 +0.03(+0.23%)
Jun 22, 2016 10.98 0 -0.04(-0.41%)
Jun 21, 2016 11.03 0 -0.08(-0.68%)
Jun 20, 2016 11.11 0 -0.22(-1.99%)
Jun 18, 2016 11.34 11.27 11.33 0 +0.00(+0.00%)
Jun 17, 2016 11.34 11.27 11.33 0 +0.04(+0.31%)
Jun 16, 2016 11.29 0 -0.32(-2.76%)
Jun 15, 2016 11.62 0 +0.32(+2.83%)
Jun 14, 2016 11.29 0 -0.02(-0.18%)
Jun 13, 2016 11.31 0 -0.08(-0.66%)
Jun 11, 2016 11.41 11.16 11.39 0 +0.00(+0.00%)
Jun 10, 2016 11.41 11.16 11.39 0 +0.04(+0.31%)
Jun 09, 2016 11.36 0 -0.17(-1.52%)
Jun 08, 2016 11.53 0 -0.21(-1.79%)
Jun 07, 2016 11.74 0 +0.04(+0.30%)
Jun 06, 2016 11.71 0 +0.39(+3.45%)
Jun 04, 2016 11.45 11.23 11.31 0 +0.00(+0.00%)
Jun 03, 2016 11.45 11.23 11.31 0 -0.05(-0.48%)
Jun 02, 2016 11.37 0 +0.38(+3.41%)
Jun 01, 2016 10.99 0 +0.05(+0.50%)
May 31, 2016 10.94 0 +0.18(+1.67%)
May 28, 2016 11.14 10.76 10.76 0 +0.00(+0.00%)
May 27, 2016 11.14 10.76 10.76 0 -0.01(-0.05%)
May 26, 2016 10.77 0 -0.47(-4.18%)
May 25, 2016 11.23 0 -0.34(-2.90%)
May 24, 2016 11.57 0 -0.04(-0.39%)
May 23, 2016 11.62 0 -0.12(-1.02%)
May 21, 2016 11.82 11.71 11.73 0 +0.00(+0.00%)
May 20, 2016 11.82 11.71 11.73 0 -0.04(-0.30%)
May 19, 2016 11.77 0 -0.38(-3.09%)
May 18, 2016 12.14 0 +0.04(+0.29%)
May 17, 2016 12.11 0 +0.18(+1.51%)
May 16, 2016 11.93 0 +0.24(+2.10%)
May 14, 2016 11.82 11.61 11.69 0 +0.00(+0.00%)
May 13, 2016 11.82 11.61 11.69 0 +0.00(+0.00%)
May 12, 2016 11.69 0 +0.20(+1.70%)
May 11, 2016 11.49 0 +0.09(+0.79%)
May 10, 2016 11.40 0 +0.19(+1.65%)
May 09, 2016 11.21 0 -0.21(-1.88%)
May 07, 2016 11.46 11.28 11.43 0 +0.00(+0.00%)
May 06, 2016 11.46 11.28 11.43 0 +0.02(+0.18%)
May 05, 2016 11.41 0 -0.04(-0.31%)
May 04, 2016 11.45 0 +0.00(+0.00%)
May 03, 2016 11.45 0 +0.11(+0.97%)
May 02, 2016 11.34 0 +0.26(+2.30%)
Apr 30, 2016 11.15 10.93 11.08 0 +0.00(+0.00%)
Apr 29, 2016 11.15 10.93 11.08 0 -0.04(-0.31%)
Apr 28, 2016 11.12 0 +0.02(+0.14%)
Apr 27, 2016 11.10 0 -0.10(-0.89%)
Apr 26, 2016 11.20 0 +0.11(+0.99%)
Apr 25, 2016 11.09 0 +0.35(+3.21%)
Apr 23, 2016 10.95 10.71 10.74 0 +0.00(+0.00%)
Apr 22, 2016 10.95 10.71 10.74 0 -0.01(-0.09%)
Apr 21, 2016 10.76 0 +0.11(+0.99%)
Apr 20, 2016 10.65 0 +0.29(+2.80%)
Apr 19, 2016 10.36 0 +0.10(+0.97%)
Apr 18, 2016 10.26 0 -0.04(-0.39%)
Apr 16, 2016 10.46 10.19 10.30 0 +0.00(+0.00%)
Apr 15, 2016 10.46 10.19 10.30 0 -0.01(-0.15%)
Apr 14, 2016 10.31 0 +0.42(+4.30%)
Apr 13, 2016 9.890 0 +0.11(+1.07%)
Apr 12, 2016 9.785 0 -0.06(-0.61%)
Apr 11, 2016 9.845 0 -0.12(-1.20%)
Apr 09, 2016 9.970 9.835 9.965 0 +0.00(+0.00%)
Apr 08, 2016 9.970 9.835 9.965 0 +0.02(+0.15%)
Apr 07, 2016 9.950 0 +0.21(+2.10%)
Apr 06, 2016 9.745 0 -0.04(-0.46%)
Apr 05, 2016 9.790 0 -0.01(-0.10%)
Apr 04, 2016 9.800 0 +0.02(+0.20%)
Apr 02, 2016 9.785 9.525 9.780 0 +0.00(+0.00%)
Apr 01, 2016 9.785 9.525 9.780 0 +0.02(+0.26%)
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%)
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.