$1.35 -0.01 (%) RIT Technologies Ltd - NASDAQ

Sep. 3, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RITT historical data

Date Open High Low Close Volume
9/2/20151.421.421.311.3696,021
9/1/20151.281.451.231.37206,169
8/31/20151.331.331.271.2925,536
8/28/20151.331.341.301.333,860
8/27/20151.331.331.281.3325,532
8/26/20151.331.331.221.28102,753
8/25/20151.341.341.281.319,041
8/24/20151.351.401.221.2694,997
8/21/20151.351.381.341.3822,931
8/20/20151.411.421.351.3881,179
8/19/20151.531.531.411.4158,976
8/18/20151.581.581.481.5025,467
8/17/20151.531.591.431.53130,879
8/14/20151.411.551.381.51168,887
8/13/20151.261.501.261.41324,512
8/12/20151.351.351.241.3092,414
8/11/20151.301.391.271.3385,215
8/10/20151.341.351.281.3036,202
8/7/20151.281.341.231.3142,772
8/6/20151.381.401.231.29109,469
8/5/20151.181.401.181.36318,752
8/4/20151.191.201.181.1810,875
8/3/20151.231.241.201.2138,229
7/31/20151.191.251.191.258,889
7/30/20151.201.261.201.2516,912
7/29/20151.241.241.181.2245,506
7/28/20151.241.251.201.2410,766
7/27/20151.151.251.131.2036,363
7/24/20151.131.201.121.1939,309
7/23/20151.151.201.151.1916,615
7/22/20151.151.201.121.2025,804
7/21/20151.241.241.171.2021,243
7/20/20151.221.281.061.21131,100
7/17/20151.161.211.161.2030,390
7/16/20151.221.231.121.18104,781
7/15/20151.131.221.121.17121,962
7/14/20151.121.271.061.09310,573
7/13/20150.961.170.961.12392,360
7/10/20150.820.970.820.94108,908
7/9/20150.830.850.820.8413,800
7/8/20150.840.880.820.8229,650
7/7/20150.950.950.820.82104,395
7/6/20150.800.890.800.8921,283
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
  • 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!