RIO TINTO $43.90

down -1.55


23/5/2013 03:23 PM  |  OTC : RTPPF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

RTPPF historical data

Date Open High Low Close Volume
5/23/2013 43.90 43.90 43.90 43.90 3
5/22/2013 45.46 45.46 45.45 45.45 2
5/21/2013 45.45 45.45 45.28 45.28 7
5/20/2013 43.75 43.75 43.75 43.75 0
5/17/2013 43.75 43.75 43.75 43.75 32
5/16/2013 44.10 44.10 44.10 44.10 0
5/15/2013 44.40 44.45 44.10 44.10 21
5/14/2013 45.27 45.35 45.27 45.35 10
5/13/2013 46.12 46.12 46.12 46.12 3
5/10/2013 46.25 46.25 46.25 46.25 1
5/9/2013 47.70 47.70 47.70 47.70 1
5/8/2013 47.99 48.31 47.99 48.31 8
5/7/2013 47.03 47.03 47.03 47.03 0
5/6/2013 47.03 47.03 47.03 47.03 1
5/3/2013 45.05 45.05 45.05 45.05 0
5/2/2013 45.05 45.05 45.05 45.05 3
5/1/2013 45.40 45.40 44.90 44.90 51
4/30/2013 44.10 44.10 44.10 44.10 0
4/29/2013 44.10 44.10 44.10 44.10 0
4/26/2013 44.10 44.10 44.10 44.10 0
4/25/2013 44.10 44.10 44.10 44.10 0
4/24/2013 44.10 44.10 44.10 44.10 0
4/23/2013 44.00 44.10 44.00 44.10 9
4/22/2013 44.15 44.30 44.15 44.30 5
4/19/2013 44.50 44.50 44.50 44.50 30
4/18/2013 43.75 44.00 43.75 44.00 5
4/17/2013 43.31 43.31 43.31 43.31 15
4/16/2013 44.55 44.55 44.55 44.55 0
4/15/2013 45.20 45.20 44.55 44.55 5
4/12/2013 48.90 48.90 48.90 48.90 0
4/11/2013 48.90 48.90 48.90 48.90 0
4/10/2013 48.90 48.90 48.90 48.90 0
4/9/2013 48.00 48.90 48.00 48.90 2
4/8/2013 45.25 45.25 45.25 45.25 0
4/5/2013 45.04 45.25 45.04 45.25 8
4/4/2013 45.67 45.67 45.67 45.67 3
4/3/2013 45.75 45.75 45.75 45.75 20
4/2/2013 46.45 46.45 46.45 46.45 1
4/1/2013 46.65 46.65 46.57 46.57 2
3/28/2013 46.50 46.50 46.50 46.50 5
3/27/2013 47.10 47.10 47.10 47.10 0
3/26/2013 47.10 47.10 47.10 47.10 0
3/25/2013 47.10 47.10 47.10 47.10 0
3/22/2013 47.20 47.20 47.10 47.10 7
3/21/2013 46.35 46.35 46.35 46.35 0
3/20/2013 46.35 46.35 46.35 46.35 0
3/19/2013 46.60 46.60 46.35 46.35 62
3/18/2013 49.40 49.40 49.40 49.40 2
3/15/2013 49.65 49.65 49.65 49.65 0
3/14/2013 49.65 49.65 49.65 49.65 252
3/13/2013 50.85 50.85 50.85 50.85 0
3/12/2013 50.85 50.85 50.85 50.85 0
3/11/2013 50.85 50.85 50.85 50.85 0
3/8/2013 50.85 50.85 50.85 50.85 6
3/7/2013 50.70 50.70 50.70 50.70 0
3/6/2013 50.77 50.77 50.60 50.70 231
3/5/2013 49.80 49.80 49.80 49.80 0
3/4/2013 49.80 49.80 49.80 49.80 2
3/1/2013 52.90 52.90 52.90 52.90 0
2/28/2013 52.90 52.90 52.90 52.90 0
2/27/2013 52.90 52.90 52.90 52.90 0
2/26/2013 52.90 53.27 52.90 52.90 494
2/25/2013 53.49 53.49 53.00 53.00 102
2/22/2013 52.95 52.95 52.95 52.95 3
2/21/2013 55.56 55.56 55.56 55.56 0
2/20/2013 55.85 55.85 55.50 55.56 5
2/19/2013 57.90 57.90 57.90 57.90 0
2/15/2013 58.41 58.41 57.90 57.90 8
2/14/2013 57.82 57.84 57.82 57.83 1458
2/13/2013 58.25 58.25 58.25 58.25 4
2/12/2013 56.55 56.55 56.55 56.55 0
2/11/2013 56.55 56.55 56.55 56.55 0
2/8/2013 56.55 56.55 56.55 56.55 0
2/7/2013 56.55 56.55 56.55 56.55 0
2/6/2013 56.55 56.55 56.55 56.55 0
2/5/2013 56.55 56.55 56.55 56.55 276
2/4/2013 55.65 55.65 55.65 55.65 0
2/1/2013 55.65 55.65 55.65 55.65 0
1/31/2013 55.65 55.65 55.65 55.65 0
1/30/2013 55.65 55.65 55.65 55.65 0
1/29/2013 55.65 55.65 55.65 55.65 4
1/28/2013 55.15 55.15 55.15 55.15 0
1/25/2013 55.67 55.69 55.15 55.15 460
1/24/2013 56.20 56.20 56.20 56.20 13
1/23/2013 55.25 55.25 55.20 55.20 3
1/22/2013 55.15 55.15 55.15 55.15 0
1/18/2013 55.15 55.15 55.15 55.15 0
1/17/2013 55.15 55.15 55.15 55.15 0
1/16/2013 55.15 55.15 55.15 55.15 1
1/15/2013 55.60 55.60 55.60 55.60 0
1/14/2013 55.90 55.90 55.60 55.60 5
1/11/2013 57.19 57.19 57.19 57.19 0
1/10/2013 57.17 57.19 57.17 57.19 470
1/9/2013 57.10 57.10 57.10 57.10 0
1/8/2013 57.10 57.10 57.10 57.10 2
1/7/2013 57.10 57.95 57.10 57.95 7
1/4/2013 60.45 60.45 60.45 60.45 0
1/3/2013 60.45 60.45 60.45 60.45 0
1/2/2013 60.05 60.45 60.05 60.45 36
12/31/2012 56.85 57.25 56.85 57.25 16
Marketplace
Trading Center