$0.84 -0.08 (%) RIT Technologies Ltd - NASDAQ

Jul. 2, 2015 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RITT historical data

Date Open High Low Close Volume
7/2/20150.970.970.820.8649,361
7/1/20150.920.990.860.9282,997
6/30/20150.800.900.760.87180,169
6/29/20150.730.750.660.703,658
6/26/20150.630.730.620.7020,210
6/25/20150.670.670.590.6418,250
6/24/20150.570.640.570.6417,435
6/23/20150.630.710.600.6218,827
6/22/20150.610.630.560.6233,405
6/19/20150.680.680.600.6429,383
6/18/20150.730.760.600.6293,542
6/17/20150.760.760.650.6872,831
6/16/20150.700.780.690.7058,674
6/15/20150.770.880.720.7336,708
6/12/20150.960.960.760.7755,168
6/11/20150.880.940.760.8198,476
6/10/20150.980.980.800.9078,466
6/9/20151.051.050.870.97144,869
6/8/20151.031.051.031.041,667
6/5/20150.981.070.981.018,730
6/4/20151.051.060.961.0428,550
6/3/20151.091.151.051.0616,145
6/2/20151.061.121.021.1234,015
6/1/20151.111.141.061.063,869
5/29/20151.041.111.021.0548,503
5/28/20151.061.101.051.108,583
5/27/20151.051.181.021.0992,444
5/26/20150.971.010.971.0035,650
5/22/20151.061.061.021.023,050
5/21/20151.101.101.051.093,350
5/20/20151.081.081.061.061,650
5/19/20150.981.070.961.0655,590
5/18/20151.031.030.981.0113,824
5/15/20151.051.051.021.027,969
5/14/20151.001.050.941.0225,900
5/13/20151.031.041.001.039,100
5/12/20151.051.061.001.0612,444
5/11/20151.051.071.051.066,900
5/8/20151.051.071.051.057,795
5/7/20151.051.091.041.052,563
5/6/20151.051.081.021.0539,858
5/5/20151.071.071.071.073,279
5/4/20151.071.101.071.078,600
5/1/20151.091.091.071.076,475
4/30/20151.091.111.091.11700
4/29/20151.051.101.051.106,173
4/28/20151.071.131.071.105,224
4/27/20151.101.131.081.087,002
4/24/20151.111.141.011.1442,592
4/23/20151.161.161.161.16231
4/22/20151.161.161.161.16300
4/21/20151.121.171.101.175,100
4/20/20151.101.151.091.111,830
4/17/20151.101.121.101.106,015
4/16/20151.121.161.111.135,961
4/15/20151.121.181.081.1655,005
4/14/20151.171.171.131.164,407
4/13/20151.131.161.111.166,016
4/10/20151.121.171.101.165,925
4/9/20151.091.181.091.138,205
4/8/20151.151.191.131.156,506
4/7/20151.191.191.151.1515,460
4/6/20151.191.191.131.163,463
4/2/20151.201.201.151.154,550
4/1/20151.151.191.121.1610,250
3/31/20151.271.271.181.2012,735
3/30/20151.261.261.151.259,786
3/27/20151.261.261.171.1815,738
3/26/20151.221.251.221.254,397
3/25/20151.221.241.211.225,300
3/24/20151.271.291.201.275,612
3/23/20151.181.301.181.2530,156
3/20/20151.171.181.141.1714,046
3/19/20151.151.161.141.164,437
3/18/20151.111.121.081.128,385
3/17/20151.151.151.111.137,797
3/16/20151.171.171.151.1611,671
3/13/20151.231.231.161.1813,961
3/12/20151.181.231.181.186,504
3/11/20151.221.221.221.22160
3/10/20151.181.201.181.205,978
3/9/20151.181.231.181.194,068
3/6/20151.221.231.181.1814,112
3/5/20151.251.251.221.244,950
3/4/20151.251.251.231.2313,940
3/3/20151.261.261.211.222,000
3/2/20151.221.251.201.2525,318
2/27/20151.231.281.231.235,610
2/26/20151.321.321.231.2513,750
2/25/20151.341.341.251.259,700
2/24/20151.281.291.271.2716,932
2/23/20151.351.401.261.3115,243
2/20/20151.351.351.301.3131,881
2/19/20151.361.381.301.3725,655
2/18/20151.381.381.301.3116,199
2/17/20151.321.391.301.3485,616
2/13/20151.281.341.231.2941,914
2/12/20151.301.351.271.2927,406
2/11/20151.351.351.261.3271,297
2/10/20151.481.491.251.30377,263
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!