$0.29 -0.00 (%) RIT Technologies Ltd - NASDAQ

May. 27, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RITT historical data

Date Open High Low Close Volume
5/27/20160.300.300.290.29200
5/26/20160.310.310.300.302,700
5/25/20160.280.310.280.3022,786
5/24/20160.310.310.270.3123,768
5/23/20160.310.310.270.3033,172
5/20/20160.280.280.270.273,810
5/19/20160.320.320.270.3023,400
5/18/20160.330.330.280.3011,485
5/17/20160.280.300.270.2913,236
5/16/20160.270.330.270.3228,515
5/13/20160.280.290.280.2972,324
5/12/20160.260.280.260.2768,073
5/11/20160.300.310.260.2735,048
5/10/20160.320.330.300.3052,378
5/9/20160.360.360.320.3489,498
5/6/20160.350.370.350.373,980
5/5/20160.330.370.330.3759,250
5/4/20160.350.360.320.3531,113
5/3/20160.350.380.320.3637,485
5/2/20160.330.370.330.3517,500
4/29/20160.370.400.330.3549,730
4/28/20160.370.420.360.3615,147
4/27/20160.380.390.370.3929,737
4/26/20160.430.430.370.3966,364
4/25/20160.390.480.390.42144,067
4/22/20160.330.390.330.3870,489
4/21/20160.390.400.310.34153,508
4/20/20160.670.710.250.371,163,290
4/19/20160.670.730.670.6935,450
4/18/20160.740.740.660.7116,499
4/15/20160.650.690.650.6813,590
4/14/20160.650.740.650.7040,198
4/13/20160.730.740.730.7412,900
4/12/20160.710.750.670.7051,041
4/11/20160.700.730.680.7313,700
4/8/20160.750.750.610.6761,600
4/7/20160.620.720.620.6921,143
4/6/20160.730.750.710.7222,052
4/5/20160.740.750.740.7413,858
4/4/20160.710.740.710.735,700
4/1/20160.710.750.710.7219,130
3/31/20160.750.750.680.7310,092
3/30/20160.690.740.660.7413,003
3/29/20160.650.670.630.6719,275
3/28/20160.620.640.620.633,500
3/24/20160.620.650.620.652,551
3/23/20160.620.650.620.637,470
3/22/20160.650.650.620.6320,005
3/21/20160.660.660.640.643,935
3/18/20160.640.640.590.6110,753
3/17/20160.650.650.630.654,863
3/16/20160.660.660.570.6413,400
3/15/20160.670.680.670.6710,550
3/14/20160.610.700.570.67150,551
3/11/20160.580.610.580.6018,051
3/10/20160.560.600.560.587,200
3/9/20160.580.580.570.584,000
3/8/20160.630.630.550.6038,768
3/7/20160.600.610.550.6029,600
3/4/20160.590.620.550.5922,535
3/3/20160.620.620.590.5953,601
3/2/20160.610.610.570.576,986
3/1/20160.570.580.540.5743,564
2/29/20160.570.610.560.5719,875
2/26/20160.540.650.510.6092,352
2/25/20160.530.560.520.5685,862
2/24/20160.590.590.540.5413,000
2/23/20160.580.580.520.5666,596
2/22/20160.600.600.550.5637,851
2/19/20160.590.600.540.5676,849
2/18/20160.580.710.550.59140,000
2/17/20160.560.580.540.55116,925
2/16/20160.550.590.520.5697,397
2/12/20160.580.670.520.52309,118
2/11/20160.950.950.550.59935,731
2/10/20161.151.211.051.1928,950
2/9/20161.191.201.001.13119,106
2/8/20161.191.261.191.267,136
2/5/20161.341.341.221.3014,994
2/4/20161.331.431.271.2958,893
2/3/20161.221.431.211.39310,381
2/2/20161.221.221.131.1525,342
2/1/20161.111.221.091.21103,562
1/29/20161.051.131.031.1237,532
1/28/20161.081.091.031.0534,092
1/27/20161.151.171.001.0658,984
1/26/20161.161.211.111.1347,173
1/25/20161.251.251.161.1922,875
1/22/20161.101.251.101.2060,228
1/21/20161.011.120.951.0652,975
1/20/20161.201.200.951.03216,830
1/19/20161.171.251.171.1910,423
1/15/20161.151.211.151.1836,352
1/14/20161.251.301.181.2574,225
1/13/20161.251.351.201.2674,537
1/12/20161.301.331.191.26129,160
1/11/20161.281.351.271.3035,905
1/8/20161.401.411.261.32163,807
1/7/20161.501.561.371.40142,299
1/6/20161.541.601.501.5561,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center