Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RLAIF )

0.3154 -0.0046 (-1.44%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.3076 0.3300 0.3053 0.3200 68,326 -0.02(-5.85%)
Sep 25, 2024 0.3263 0.3461 0.3263 0.3399 22,025 -0.01(-1.56%)
Sep 24, 2024 0.3450 0.3527 0.3353 0.3453 32,581 -0.01(-4.08%)
Sep 23, 2024 0.3650 0.3807 0.3519 0.3600 52,347 -0.03(-7.69%)
Sep 20, 2024 0.3497 0.3900 0.3406 0.3900 50,067 +0.06(+16.77%)
Sep 19, 2024 0.2809 0.3667 0.2809 0.3340 55,455 -0.02(-4.57%)
Sep 18, 2024 0.3700 0.3700 0.3500 0.3500 58,497 -0.02(-4.11%)
Sep 17, 2024 0.4070 0.4070 0.3049 0.3650 106,140 -0.03(-6.41%)
Sep 16, 2024 0.3843 0.3900 0.3479 0.3900 105,175 +0.00(+0.00%)
Sep 13, 2024 0.3465 0.3900 0.3374 0.3900 158,950 +0.05(+13.04%)
Sep 12, 2024 0.3478 0.3610 0.3395 0.3450 97,361 +0.00(+0.00%)
Sep 11, 2024 0.3625 0.3700 0.3450 0.3450 99,370 +0.00(+0.00%)
Sep 10, 2024 0.2910 0.3900 0.2847 0.3450 155,080 +0.07(+25.45%)
Sep 09, 2024 0.2707 0.2750 0.2543 0.2750 93,893 +0.01(+4.64%)
Sep 06, 2024 0.2880 0.2880 0.2566 0.2628 70,008 -0.02(-7.59%)
Sep 05, 2024 0.2875 0.2875 0.2600 0.2844 21,350 +0.00(+1.57%)
Sep 04, 2024 0.2500 0.2894 0.2500 0.2800 127,663 -0.00(-0.14%)
Sep 03, 2024 0.2389 0.2913 0.2389 0.2804 18,594 +0.01(+3.85%)
Aug 30, 2024 0.2304 0.2999 0.2300 0.2700 100,747 -0.02(-5.69%)
Aug 29, 2024 0.2793 0.2999 0.2621 0.2863 67,120 -0.01(-2.09%)
Aug 28, 2024 0.2500 0.3000 0.2500 0.2924 64,393 +0.00(+0.03%)
Aug 27, 2024 0.2840 0.3150 0.2751 0.2923 273,664 +0.01(+2.38%)
Aug 26, 2024 0.2925 0.3050 0.2700 0.2855 320,097 -0.02(-6.39%)
Aug 23, 2024 0.3150 0.3300 0.3000 0.3050 130,145 -0.01(-1.61%)
Aug 22, 2024 0.3000 0.3344 0.3000 0.3100 200,159 -0.02(-6.06%)
Aug 21, 2024 0.3330 0.3430 0.3050 0.3300 178,560 -0.01(-2.91%)
Aug 20, 2024 0.3330 0.3450 0.3252 0.3399 294,464 +0.01(+3.98%)
Aug 19, 2024 0.3400 0.3400 0.3102 0.3269 206,893 -0.01(-2.71%)
Aug 16, 2024 0.3000 0.3389 0.3000 0.3360 179,379 +0.00(+0.51%)
Aug 15, 2024 0.3532 0.3880 0.3000 0.3343 242,790 -0.01(-1.68%)
Aug 14, 2024 0.3500 0.3647 0.3400 0.3400 44,236 -0.03(-7.66%)
Aug 13, 2024 0.3895 0.3895 0.3456 0.3682 85,779 -0.01(-1.66%)
Aug 12, 2024 0.3899 0.3900 0.3400 0.3744 93,507 -0.01(-2.12%)
Aug 09, 2024 0.3800 0.4000 0.3400 0.3825 212,435 -0.01(-3.16%)
Aug 08, 2024 0.3500 0.3950 0.3371 0.3950 251,766 +0.05(+15.50%)
Aug 07, 2024 0.2802 0.3600 0.2802 0.3420 180,788 -0.01(-3.61%)
Aug 06, 2024 0.3999 0.3999 0.3203 0.3548 231,026 -0.03(-6.63%)
Aug 05, 2024 0.3600 0.3867 0.3000 0.3800 263,243 +0.06(+18.82%)
Aug 02, 2024 0.3326 0.3722 0.3050 0.3198 145,794 -0.03(-7.28%)
Aug 01, 2024 0.3250 0.3450 0.3151 0.3449 249,494 +0.02(+4.86%)
Jul 31, 2024 0.3500 0.3500 0.2933 0.3289 371,831 +0.03(+10.55%)
Jul 30, 2024 0.3100 0.3450 0.2720 0.2975 324,052 -0.01(-3.16%)
Jul 29, 2024 0.3500 0.3500 0.3072 0.3072 171,836 -0.02(-6.91%)
Jul 26, 2024 0.3500 0.3763 0.3000 0.3300 305,594 -0.04(-10.57%)
Jul 25, 2024 0.2681 0.3900 0.2681 0.3690 204,242 +0.02(+5.43%)
Jul 24, 2024 0.4330 0.4410 0.3500 0.3500 964,293 -0.06(-14.63%)
Jul 23, 2024 0.4224 0.4613 0.3998 0.4100 214,378 -0.01(-2.38%)
Jul 22, 2024 0.4300 0.4300 0.3800 0.4200 308,207 -0.00(-0.50%)
Jul 19, 2024 0.3700 0.4326 0.3700 0.4221 138,600 +0.04(+11.08%)
Jul 18, 2024 0.4492 0.4500 0.3800 0.3800 335,866 -0.06(-12.78%)
Jul 17, 2024 0.4600 0.4831 0.4357 0.4357 242,414 -0.02(-3.56%)
Jul 16, 2024 0.4699 0.4720 0.3505 0.4518 940,149 -0.01(-2.00%)
Jul 15, 2024 0.5750 0.5750 0.4500 0.4610 679,363 -0.10(-18.04%)
Jul 12, 2024 0.5700 0.6100 0.5289 0.5625 360,064 -0.01(-1.32%)
Jul 11, 2024 0.6200 0.6200 0.5500 0.5700 329,265 -0.03(-4.70%)
Jul 10, 2024 0.6000 0.6200 0.5800 0.5981 516,616 +0.02(+2.57%)
Jul 09, 2024 0.5900 0.5900 0.5410 0.5831 301,014 +0.01(+2.30%)
Jul 08, 2024 0.5900 0.5900 0.5589 0.5700 326,367 +0.01(+1.79%)
Jul 05, 2024 0.5865 0.5900 0.5483 0.5600 460,001 +0.05(+9.80%)
Jul 03, 2024 0.5082 0.5323 0.4650 0.5100 611,762 +0.04(+9.68%)
Jul 02, 2024 0.5660 0.6023 0.4241 0.4650 985,031 -0.07(-13.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.