RYCE - Amira Nature Foods Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20206.296.356.016.286.286,804
Feb 24, 20206.446.455.976.456.4519,800
Feb 21, 20206.716.716.506.636.636,900
Feb 20, 20206.557.106.416.766.7626,700
Feb 19, 20206.746.936.526.696.6919,600
Feb 18, 20207.007.156.656.766.7633,000
Feb 14, 20207.437.727.077.147.1410,800
Feb 13, 20207.358.307.317.317.3153,100
Feb 12, 20207.317.487.317.317.313,700
Feb 11, 20207.207.327.207.247.245,100
Feb 10, 20207.107.137.047.127.122,800
Feb 07, 20207.647.647.137.177.175,800
Feb 06, 20207.287.507.287.457.458,700
Feb 05, 20206.907.646.907.377.3710,800
Feb 04, 20207.017.356.906.906.9026,500
Feb 03, 20206.857.066.727.067.064,200
Jan 31, 20207.417.416.907.007.008,600
Jan 30, 20207.667.667.197.197.198,400
Jan 29, 20206.707.726.687.727.727,000
Jan 28, 20206.797.046.656.846.843,300
Jan 27, 20207.357.356.646.976.9716,300
Jan 24, 20207.187.407.087.107.108,500
Jan 23, 20207.517.517.287.307.303,600
Jan 22, 20207.437.747.427.517.514,600
Jan 21, 20207.787.787.437.437.436,300
Jan 17, 20207.757.867.757.777.774,500
Jan 16, 20208.018.217.767.767.765,100
Jan 15, 20208.018.017.708.008.006,100
Jan 14, 20208.038.037.727.757.7512,300
Jan 13, 20208.218.508.158.198.199,100
Jan 10, 20207.928.137.758.128.126,700
Jan 09, 20207.978.247.777.957.957,700
Jan 08, 20208.108.307.847.897.8911,100
Jan 07, 20208.308.507.848.058.0519,000
Jan 06, 20209.029.408.138.258.2565,100
Jan 03, 20207.409.007.408.928.9241,400
Jan 02, 20208.028.027.257.747.7414,300
Dec 31, 20197.307.987.177.957.9535,000
Dec 30, 20196.557.606.557.517.5140,000
Dec 27, 20197.537.726.656.656.6568,700
Dec 26, 20198.008.907.707.737.7338,300
Dec 24, 20196.509.596.507.817.8184,400
Dec 23, 20197.227.256.626.636.6328,100
Dec 20, 20197.637.657.157.397.3913,000
Dec 20, 20191:20 Stock Split
Dec 19, 20198.608.607.608.008.0013,100
Dec 18, 20199.009.208.208.408.408,100
Dec 17, 20198.008.808.008.608.6019,100
Dec 16, 20198.008.608.008.208.209,000
Dec 13, 20198.008.407.608.008.0015,000
Dec 12, 20198.208.608.008.008.0018,500
Dec 11, 20199.209.609.009.009.008,700
Dec 10, 201910.6010.809.209.209.2013,800
Dec 09, 201910.8011.0010.2010.6010.608,400
Dec 06, 201911.2011.4010.2010.6010.604,900
Dec 05, 20199.8011.609.8011.0011.0013,200
Dec 04, 201910.2010.609.809.809.804,500
Dec 03, 201910.0010.809.6010.2010.205,400
Dec 02, 201911.0011.609.809.809.8014,300
Nov 29, 201910.4012.0010.4011.0011.0014,100
Nov 27, 201911.0011.4010.0010.4010.4021,100
Nov 26, 20199.2010.609.2010.2010.2010,700
Nov 25, 20198.8010.408.809.609.6010,200
Nov 22, 20197.809.807.809.409.4024,500
Nov 21, 20199.8010.008.208.408.4011,200
Nov 20, 20197.409.607.209.609.6028,400
Nov 19, 20198.008.007.007.407.4020,700
Nov 18, 20197.608.607.607.807.8010,900
Nov 15, 20198.608.607.607.607.6011,200
Nov 14, 20199.009.008.408.408.404,300
Nov 13, 20199.209.409.009.009.004,400
Nov 12, 20199.0010.408.809.009.0024,800
Nov 11, 20199.209.609.009.209.205,800
Nov 08, 20199.409.609.209.409.401,600
Nov 07, 20199.8010.009.209.809.803,700
Nov 06, 201910.0010.209.209.609.606,500
Nov 05, 20199.0010.409.0010.0010.0014,700
Nov 04, 20199.609.808.808.808.807,300
Nov 01, 201910.4010.408.009.209.2037,100
Oct 31, 201910.4010.6010.2010.6010.602,200
Oct 30, 201910.4010.6010.2010.4010.403,100
Oct 29, 201910.8010.8010.2010.6010.604,000
Oct 28, 201910.8011.0010.6010.8010.804,100
Oct 25, 201910.8010.8010.0010.8010.809,700
Oct 24, 201910.6010.8010.4010.6010.602,000
Oct 23, 201910.6010.8010.0010.6010.604,500
Oct 22, 201910.4011.2010.4010.6010.605,500
Oct 21, 201910.8011.0010.6010.6010.602,700
Oct 18, 201911.2011.2010.8011.0011.002,900
Oct 17, 201911.2011.2011.0011.2011.201,400
Oct 16, 201911.2011.4011.2011.2011.203,800
Oct 15, 201911.8011.8011.0011.4011.4011,800
Oct 14, 201911.2012.4011.2011.8011.806,900
Oct 11, 201911.4011.4011.2011.2011.202,400
Oct 10, 201911.2011.4011.2011.2011.202,300
Oct 09, 201911.6011.6011.4011.6011.602,500
Oct 08, 201911.6011.6011.0011.4011.404,500
Oct 07, 201911.6012.0011.2011.6011.608,400
Oct 04, 201911.6011.6011.2011.6011.607,600
Oct 03, 201911.2011.6011.0011.6011.607,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...