Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:56PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

RED BACK MINING INC (RBIFF.PK)

At 12:37PM ET: 14.285   1.219 (7.86%)

MORE ON RBIFF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 15.27 15.55 15.22 15.50 42,800 15.50 24-Nov-09 14.17 14.91 14.17 14.85 13,000 14.85 23-Nov-09 14.67 14.91 14.36 14.36 30,700 14.36 20-Nov-09 14.16 14.38 14.07 14.25 32,100 14.25 19-Nov-09 13.83 14.33 13.72 14.33 6,000 14.33 18-Nov-09 14.55 14.67 14.08 14.14 5,200 14.14 17-Nov-09 14.23 14.54 14.23 14.54 11,700 14.54 16-Nov-09 14.76 14.76 14.33 14.51 10,800 14.51 13-Nov-09 14.33 14.34 14.15 14.34 14,600 14.34 12-Nov-09 15.00 15.00 13.96 13.97 21,600 13.97 11-Nov-09 15.26 15.26 15.02 15.18 6,700 15.18 10-Nov-09 14.86 14.88 14.80 14.80 3,600 14.80 9-Nov-09 14.80 15.22 14.80 14.95 9,500 14.95 6-Nov-09 14.30 14.43 13.91 14.11 17,400 14.11 5-Nov-09 14.66 14.66 14.38 14.38 8,600 14.38 4-Nov-09 14.40 15.43 14.38 14.69 26,400 14.69 3-Nov-09 12.56 14.23 12.56 14.10 17,400 14.10 2-Nov-09 13.19 13.27 12.37 12.79 68,500 12.79 30-Oct-09 13.39 13.39 12.42 12.81 29,500 12.81 29-Oct-09 12.88 13.55 12.86 13.43 35,800 13.43 28-Oct-09 12.62 12.66 12.30 12.39 10,400 12.39 27-Oct-09 12.26 12.64 12.18 12.62 11,400 12.62 26-Oct-09 12.91 12.91 12.24 12.27 31,200 12.27 23-Oct-09 13.32 13.32 12.70 12.77 16,300 12.77 22-Oct-09 12.59 12.72 12.45 12.72 12,400 12.72 21-Oct-09 12.27 12.93 12.27 12.87 12,300 12.87 20-Oct-09 12.51 12.51 12.15 12.17 1,900 12.17 19-Oct-09 13.26 13.26 12.81 12.85 13,400 12.85 16-Oct-09 12.86 13.13 12.86 13.13 3,300 13.13 15-Oct-09 13.27 13.27 12.75 12.89 46,300 12.89 14-Oct-09 13.52 13.59 13.45 13.45 17,100 13.45 13-Oct-09 12.94 13.62 12.91 13.56 21,900 13.56 12-Oct-09 12.65 12.65 12.65 12.65 0 12.65 9-Oct-09 12.52 12.65 12.26 12.65 13,700 12.65 8-Oct-09 12.29 12.50 12.12 12.41 40,300 12.41 7-Oct-09 11.90 12.00 11.77 11.88 5,600 11.88 6-Oct-09 11.34 11.95 11.29 11.89 19,900 11.89 5-Oct-09 10.43 10.70 10.43 10.70 12,600 10.70 2-Oct-09 10.41 10.41 10.29 10.32 4,100 10.32 1-Oct-09 10.98 10.98 10.21 10.28 14,700 10.28 30-Sep-09 11.19 11.19 11.01 11.01 6,900 11.01 29-Sep-09 11.00 11.18 10.86 11.02 9,600 11.02 28-Sep-09 11.18 11.19 11.00 11.04 8,700 11.04 25-Sep-09 10.49 10.95 10.49 10.95 5,900 10.95 24-Sep-09 11.50 11.50 10.79 10.79 1,900 10.79 23-Sep-09 11.68 11.68 11.58 11.58 7,800 11.58 22-Sep-09 11.62 11.79 11.62 11.65 42,100 11.65 21-Sep-09 11.75 11.83 11.44 11.50 17,700 11.50 18-Sep-09 12.18 12.18 11.83 11.85 8,700 11.85 17-Sep-09 12.24 12.30 12.08 12.08 1,100 12.08 16-Sep-09 12.35 12.36 12.18 12.18 33,400 12.18 15-Sep-09 11.95 12.33 11.88 11.96 33,800 11.96 14-Sep-09 11.56 11.76 11.53 11.72 2,100 11.72 11-Sep-09 11.78 11.78 11.50 11.50 2,100 11.50 10-Sep-09 11.18 11.59 11.18 11.56 8,300 11.56 9-Sep-09 11.54 11.59 11.15 11.33 36,100 11.33 8-Sep-09 11.55 12.01 11.41 11.51 32,000 11.51 4-Sep-09 11.01 11.35 10.97 11.31 7,400 11.31 3-Sep-09 10.61 11.18 10.55 11.18 15,800 11.18 2-Sep-09 10.13 10.48 10.05 10.48 29,000 10.48 1-Sep-09 10.38 10.39 9.81 9.82 9,600 9.82 31-Aug-09 10.27 10.30 10.27 10.27 3,200 10.27 28-Aug-09 10.71 11.00 10.49 10.54 25,700 10.54 27-Aug-09 10.05 10.51 9.95 10.51 5,100 10.51 26-Aug-09 10.05 10.05 10.00 10.05 7,500 10.05 25-Aug-09 10.04 10.04 9.96 10.00 3,100 10.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions