RIVRiver and Mercantile Gro06/22/2018
LAST:

 272.0
CHANGE:
 6.00
OPEN:
276.0
HIGH:
276.0
ASK:
0.0
VOLUME:
74,158
CHANGE(%):
2.16
PREV:
278.0
LOW:
268.0
BID:
330.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/22/18276.0276.0268.0272.074,1580
06/21/18288.0288.0278.0278.020,2930
06/20/18296.0296.0290.0290.014,4020
06/19/18294.0296.0290.0296.09,0190
06/18/18294.0298.0292.0292.029,8250
06/15/18298.0300.0286.0294.01,997,3360
06/14/18302.0310.0298.0304.0153,7120
06/13/18312.0312.0302.0306.0110,0960
06/12/18310.0310.0304.0308.070,6610
06/11/18312.0312.0306.0310.0220,4760
FUNDAMENTALS
Sector:
Industry:
52wk range:278.00 - 397.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,693-200.26
DJI24,5811190.49
SP5002,75550.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,26920.17
BDI1,200494.26
HSI30,063-2530.83