Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 2:11PM ET - U.S. Markets close in 1 hour and 49 minutes. Dow  0.28% Nasdaq  0.28%

Rice Hall James Micro Cap (RHJSX)

On Dec 3: 12.62   0.08 (0.63%)

MORE ON RHJSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

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* 3-Dec-09 12.62 12.62 12.62 12.62 0 12.62 2-Dec-09 12.70 12.70 12.70 12.70 0 12.70 1-Dec-09 12.61 12.61 12.61 12.61 0 12.61 30-Nov-09 12.36 12.36 12.36 12.36 0 12.36 27-Nov-09 12.38 12.38 12.38 12.38 0 12.38 25-Nov-09 12.60 12.60 12.60 12.60 0 12.60 24-Nov-09 12.59 12.59 12.59 12.59 0 12.59 23-Nov-09 12.67 12.67 12.67 12.67 0 12.67 20-Nov-09 12.50 12.50 12.50 12.50 0 12.50 19-Nov-09 12.54 12.54 12.54 12.54 0 12.54 18-Nov-09 12.81 12.81 12.81 12.81 0 12.81 17-Nov-09 12.84 12.84 12.84 12.84 0 12.84 16-Nov-09 12.81 12.81 12.81 12.81 0 12.81 13-Nov-09 12.49 12.49 12.49 12.49 0 12.49 12-Nov-09 12.39 12.39 12.39 12.39 0 12.39 11-Nov-09 12.64 12.64 12.64 12.64 0 12.64 10-Nov-09 12.46 12.46 12.46 12.46 0 12.46 9-Nov-09 12.55 12.55 12.55 12.55 0 12.55 6-Nov-09 12.37 12.37 12.37 12.37 0 12.37 5-Nov-09 12.46 12.46 12.46 12.46 0 12.46 4-Nov-09 12.12 12.12 12.12 12.12 0 12.12 3-Nov-09 12.26 12.26 12.26 12.26 0 12.26 2-Nov-09 12.11 12.11 12.11 12.11 0 12.11 30-Oct-09 12.10 12.10 12.10 12.10 0 12.10 29-Oct-09 12.40 12.40 12.40 12.40 0 12.40 28-Oct-09 12.12 12.12 12.12 12.12 0 12.12 27-Oct-09 12.53 12.53 12.53 12.53 0 12.53 26-Oct-09 12.66 12.66 12.66 12.66 0 12.66 23-Oct-09 12.82 12.82 12.82 12.82 0 12.82 22-Oct-09 13.05 13.05 13.05 13.05 0 13.05 21-Oct-09 12.97 12.97 12.97 12.97 0 12.97 20-Oct-09 13.03 13.03 13.03 13.03 0 13.03 19-Oct-09 13.19 13.19 13.19 13.19 0 13.19 16-Oct-09 13.09 13.09 13.09 13.09 0 13.09 15-Oct-09 13.17 13.17 13.17 13.17 0 13.17 14-Oct-09 13.17 13.17 13.17 13.17 0 13.17 13-Oct-09 12.87 12.87 12.87 12.87 0 12.87 12-Oct-09 12.90 12.90 12.90 12.90 0 12.90 9-Oct-09 12.96 12.96 12.96 12.96 0 12.96 8-Oct-09 12.77 12.77 12.77 12.77 0 12.77 7-Oct-09 12.71 12.71 12.71 12.71 0 12.71 6-Oct-09 12.73 12.73 12.73 12.73 0 12.73 5-Oct-09 12.53 12.53 12.53 12.53 0 12.53 2-Oct-09 12.35 12.35 12.35 12.35 0 12.35 1-Oct-09 12.43 12.43 12.43 12.43 0 12.43 30-Sep-09 12.83 12.83 12.83 12.83 0 12.83 29-Sep-09 12.86 12.86 12.86 12.86 0 12.86 28-Sep-09 12.93 12.93 12.93 12.93 0 12.93 25-Sep-09 12.60 12.60 12.60 12.60 0 12.60 24-Sep-09 12.65 12.65 12.65 12.65 0 12.65 23-Sep-09 12.87 12.87 12.87 12.87 0 12.87 22-Sep-09 12.94 12.94 12.94 12.94 0 12.94 21-Sep-09 12.79 12.79 12.79 12.79 0 12.79 18-Sep-09 12.82 12.82 12.82 12.82 0 12.82 17-Sep-09 12.75 12.75 12.75 12.75 0 12.75 16-Sep-09 12.81 12.81 12.81 12.81 0 12.81 15-Sep-09 12.67 12.67 12.67 12.67 0 12.67 14-Sep-09 12.61 12.61 12.61 12.61 0 12.61 11-Sep-09 12.52 12.52 12.52 12.52 0 12.52 10-Sep-09 12.62 12.62 12.62 12.62 0 12.62 9-Sep-09 12.49 12.49 12.49 12.49 0 12.49 8-Sep-09 12.26 12.26 12.26 12.26 0 12.26 4-Sep-09 12.18 12.18 12.18 12.18 0 12.18 3-Sep-09 12.02 12.02 12.02 12.02 0 12.02 2-Sep-09 11.88 11.88 11.88 11.88 0 11.88 1-Sep-09 11.94 11.94 11.94 11.94 0 11.94 * 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