Stock Quote and Chart for Bancorp Rhode Island Inc. [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

BARI

Bancorp Rhode Island Inc. [NASDAQ]

04 Dec 2008 00:00

LAST: 21.200	CHANGE: 0.300	OPEN: 20.000	HIGH: 21.340	ASK:	VOLUME: 31,500
LAST: 21.200	CHANGE(%): 1.43%	PREV: 20.900	LOW: 20.000	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Dec 2008	20.000	21.340	20.000	21.200	31,500
03 Dec 2008	20.970	21.000	20.200	20.900	4,000
02 Dec 2008	20.290	21.470	20.260	20.320	9,400
01 Dec 2008	22.740	22.740	21.050	22.000	14,100
28 Nov 2008	21.990	22.740	21.080	22.740	400
26 Nov 2008	20.500	22.000	20.280	21.960	3,300
25 Nov 2008	20.250	20.500	20.080	20.450	4,100
24 Nov 2008	21.090	21.410	20.100	20.260	5,500
21 Nov 2008	21.340	21.820	21.000	21.000	4,300
20 Nov 2008	22.290	22.290	21.380	22.000	5,400

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: