U.S. Markets closed

25344 (RIC)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20205,100.005,430.005,100.005,430.005,430.00630
Aug 06, 20205,100.005,480.005,100.005,480.005,480.001,120
Aug 05, 20205,330.005,480.005,280.005,480.005,480.002,850
Aug 04, 20205,300.005,300.004,650.005,240.005,240.003,390
Aug 03, 20205,660.005,660.004,990.004,990.004,990.001,050
Jul 31, 20205,300.005,340.004,980.005,340.005,340.00900
Jul 30, 20204,800.005,340.004,700.005,340.005,340.003,340
Jul 29, 20205,030.005,050.005,030.005,050.005,050.001,210
Jul 28, 20205,400.005,400.005,400.005,400.005,400.00-
Jul 27, 20204,720.005,400.004,720.005,400.005,400.002,100
Jul 24, 20205,830.005,830.005,070.005,070.005,070.003,370
Jul 23, 20205,530.005,530.004,810.005,450.005,450.006,530
Jul 22, 20205,170.005,170.005,170.005,170.005,170.002,330
Jul 21, 20204,840.004,840.004,840.004,840.004,840.002,080
Jul 20, 20204,530.004,530.004,500.004,530.004,530.002,520
Jul 17, 20204,010.004,240.004,010.004,240.004,240.001,180
Jul 16, 20203,970.003,970.003,970.003,970.003,970.00-
Jul 15, 20203,970.003,970.003,970.003,970.003,970.001,000
Jul 14, 20203,930.003,930.003,930.003,930.003,930.00100
Jul 13, 20204,500.004,500.004,500.004,500.004,500.00-
Jul 10, 20204,500.004,500.004,500.004,500.004,500.00-
Jul 09, 20204,500.004,500.004,500.004,500.004,500.00620
Jul 08, 20204,400.004,480.004,400.004,480.004,480.001,550
Jul 07, 20204,210.004,210.004,200.004,200.004,200.001,000
Jul 06, 20204,500.004,500.004,500.004,500.004,500.0050
Jul 02, 20204,540.004,840.004,520.004,840.004,840.00210
Jul 01, 20204,900.004,900.004,840.004,840.004,840.00840
Jun 30, 20205,200.005,200.005,200.005,200.005,200.00-
Jun 29, 20204,920.005,200.004,920.005,200.005,200.00330
Jun 26, 20204,960.005,300.004,960.005,290.005,290.00600
Jun 25, 20205,340.005,340.005,330.005,330.005,330.00130
Jun 24, 20205,000.005,340.005,000.005,000.005,000.001,880
Jun 23, 20204,530.005,000.004,530.005,000.005,000.00870
Jun 22, 20204,730.004,850.004,730.004,850.004,850.00800
Jun 19, 20204,560.004,900.004,550.004,550.004,550.002,850
Jun 18, 20204,990.005,000.004,420.004,890.004,890.00220
Jun 17, 20204,650.004,710.004,650.004,710.004,710.001,410
Jun 16, 20204,420.005,000.004,420.005,000.005,000.00220
Jun 15, 20204,750.004,750.004,750.004,750.004,750.00230
Jun 12, 20204,720.004,770.004,720.004,770.004,770.00540
Jun 11, 20204,720.004,720.004,720.004,720.004,720.002,570
Jun 10, 20204,780.004,780.004,310.004,720.004,720.007,010
Jun 09, 20203,940.003,940.003,940.003,940.003,940.00-
Jun 08, 20203,940.003,940.003,940.003,940.003,940.00-
Jun 05, 20203,940.003,940.003,940.003,940.003,940.00-
Jun 04, 20203,940.003,940.003,940.003,940.003,940.00210
Jun 03, 20204,230.004,230.004,230.004,230.004,230.00-
Jun 02, 20204,350.004,350.004,020.004,230.004,230.0070
Jun 01, 20204,330.004,330.004,150.004,150.004,150.00710
May 29, 20204,100.004,100.004,100.004,100.004,100.00110
May 28, 20204,060.004,060.004,060.004,060.004,060.0080
May 27, 20204,350.004,350.004,350.004,350.004,350.00300
May 26, 20204,380.004,670.004,080.004,670.004,670.001,060
May 22, 20204,700.004,700.004,700.004,700.004,700.00-
May 21, 20204,270.004,700.004,270.004,700.004,700.0060
May 20, 20204,500.004,500.004,500.004,500.004,500.00-
May 19, 20204,500.004,500.004,500.004,500.004,500.0010
May 18, 20204,090.004,090.004,090.004,090.004,090.00-
May 15, 20204,090.004,090.004,090.004,090.004,090.00-
May 14, 20204,380.004,380.004,090.004,090.004,090.00400
May 13, 20204,380.004,380.004,380.004,380.004,380.00110
May 12, 20204,380.004,380.004,380.004,380.004,380.00-
May 11, 20204,400.004,400.004,380.004,380.004,380.00100
May 08, 20204,380.004,380.004,380.004,380.004,380.00100
May 07, 20204,230.004,400.004,100.004,100.004,100.00145,570
May 06, 20204,230.004,230.004,230.004,230.004,230.002,220
May 05, 20204,540.004,540.004,540.004,540.004,540.0020
May 04, 20204,350.004,880.004,350.004,880.004,880.00160
May 01, 20204,670.004,670.004,670.004,670.004,670.00-
Apr 30, 20204,670.004,670.004,670.004,670.004,670.00-
Apr 29, 20204,700.004,700.004,670.004,670.004,670.003,000
Apr 28, 20204,600.004,600.004,600.004,600.004,600.0050
Apr 27, 20204,020.004,500.003,990.004,500.004,500.002,010
Apr 24, 20204,280.004,280.004,280.004,280.004,280.00-
Apr 23, 20204,280.004,280.004,280.004,280.004,280.00-
Apr 22, 20204,280.004,280.004,280.004,280.004,280.00-
Apr 21, 20204,280.004,280.004,280.004,280.004,280.00-
Apr 20, 20204,290.004,290.004,280.004,280.004,280.00120
Apr 17, 20204,270.004,270.004,010.004,010.004,010.00110
Apr 16, 20204,000.004,000.004,000.004,000.004,000.00-
Apr 15, 20204,000.004,000.004,000.004,000.004,000.001,060
Apr 14, 20204,000.004,000.004,000.004,000.004,000.0020
Apr 13, 20203,800.003,800.003,800.003,800.003,800.00-
Apr 09, 20203,930.003,990.003,720.003,990.003,990.002,080
Apr 08, 20203,990.003,990.003,990.003,990.003,990.0010
Apr 07, 20204,280.004,280.004,280.004,280.004,280.00340
Apr 06, 20204,240.004,500.004,240.004,270.004,270.002,110
Apr 03, 20204,270.004,560.004,270.004,550.004,550.00670
Apr 02, 20204,270.004,270.004,270.004,270.004,270.00-
Apr 01, 20204,270.004,590.004,270.004,270.004,270.00380
Mar 31, 20204,030.004,600.004,030.004,590.004,590.002,300
Mar 30, 20204,350.004,350.004,330.004,330.004,330.00520
Mar 27, 20204,650.005,300.004,650.004,650.004,650.001,030
Mar 26, 20205,000.005,000.005,000.005,000.005,000.0040
Mar 25, 20205,000.005,000.004,560.004,810.004,810.0060
Mar 24, 20204,210.004,830.004,210.004,830.004,830.001,070
Mar 23, 20204,530.004,540.004,520.004,520.004,520.001,010
Mar 20, 20204,900.004,900.004,850.004,850.004,850.001,770
Mar 19, 20205,210.005,600.005,210.005,210.005,210.00131,150
Mar 18, 20205,600.005,600.005,600.005,600.005,600.0020
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...