Rice Energy (RICE) Historical Stock Data
18.23 ↓0.04 (-0.25%)
As of September 15, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, RICE is down -0.03% a day on average. There have been 13 days where Rice Energy closed green and 17 days where RICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-15 | 18.01 | 18.27 | ↑$0.26 (1.44%) | 18.01 | 19.00 | 233.87K |
| 2021-09-14 | 18.36 | 18.07 | ↓$0.29 (-1.58%) | 17.99 | 19.05 | 91.63K |
| 2021-09-13 | 17.91 | 18.08 | ↑$0.17 (0.95%) | 17.78 | 18.49 | 76.76K |
| 2021-09-10 | 19.07 | 17.84 | ↓$1.23 (-6.45%) | 17.69 | 19.22 | 208.20K |
| 2021-09-09 | 17.39 | 18.50 | ↑$1.11 (6.38%) | 17.29 | 18.63 | 236.47K |
| 2021-09-08 | 17.50 | 17.32 | ↓$0.18 (-1.03%) | 17.00 | 17.65 | 194.65K |
| 2021-09-07 | 17.00 | 17.30 | ↑$0.30 (1.76%) | 16.86 | 17.82 | 209.43K |
| 2021-09-03 | 15.90 | 16.34 | ↑$0.44 (2.77%) | 15.83 | 16.72 | 147.70K |
| 2021-09-02 | 15.96 | 15.90 | ↓$0.06 (-0.38%) | 15.84 | 16.02 | 86.69K |
| 2021-09-01 | 16.00 | 15.98 | ↓$0.02 (-0.13%) | 15.90 | 16.20 | 171.67K |
| 2021-08-31 | 16.23 | 16.00 | ↓$0.23 (-1.42%) | 15.96 | 16.23 | 92.62K |
| 2021-08-30 | 16.07 | 16.06 | ↓$0.01 (-0.06%) | 15.70 | 16.19 | 299.66K |
| 2021-08-27 | 16.00 | 15.90 | ↓$0.10 (-0.63%) | 15.79 | 16.47 | 38.02K |
| 2021-08-26 | 16.47 | 16.09 | ↓$0.38 (-2.31%) | 16.00 | 16.65 | 80.93K |
| 2021-08-25 | 15.90 | 16.61 | ↑$0.71 (4.47%) | 15.90 | 16.62 | 170.05K |
| 2021-08-24 | 15.47 | 15.90 | ↑$0.43 (2.78%) | 15.11 | 15.91 | 81.38K |
| 2021-08-23 | 14.89 | 15.54 | ↑$0.65 (4.37%) | 14.89 | 15.89 | 123.95K |
| 2021-08-20 | 14.40 | 14.75 | ↑$0.35 (2.43%) | 14.40 | 14.93 | 66.93K |
| 2021-08-19 | 15.13 | 14.54 | ↓$0.59 (-3.90%) | 14.30 | 15.45 | 156.70K |
| 2021-08-18 | 15.95 | 15.20 | ↓$0.75 (-4.70%) | 15.15 | 16.23 | 110.32K |
| 2021-08-17 | 16.49 | 16.00 | ↓$0.49 (-2.97%) | 15.98 | 16.50 | 36.54K |
| 2021-08-16 | 16.75 | 16.57 | ↓$0.18 (-1.07%) | 16.10 | 16.85 | 60.83K |
| 2021-08-13 | 16.47 | 16.73 | ↑$0.26 (1.58%) | 16.47 | 16.83 | 43.60K |
| 2021-08-12 | 16.68 | 16.50 | ↓$0.18 (-1.08%) | 16.46 | 16.88 | 22.74K |
| 2021-08-11 | 17.17 | 16.73 | ↓$0.44 (-2.56%) | 16.07 | 17.19 | 184.96K |
| 2021-08-10 | 17.03 | 17.14 | ↑$0.11 (0.65%) | 17.03 | 17.25 | 42.76K |
| 2021-08-09 | 17.17 | 17.04 | ↓$0.13 (-0.76%) | 17.00 | 17.49 | 96.93K |
| 2021-08-06 | 17.11 | 17.20 | ↑$0.09 (0.53%) | 17.00 | 17.38 | 21.13K |
| 2021-08-05 | 17.17 | 17.00 | ↓$0.17 (-0.99%) | 16.81 | 17.21 | 139.51K |
| 2021-08-04 | 16.85 | 17.01 | ↑$0.16 (0.95%) | 16.85 | 17.17 | 64.49K |
Create an account or log in to view more rows.
$RICE Just buy and hold
$RICE Going up
$RICE the trend is your friend
until the end.
$RICE last chance to load imo
$RICE never selling
$RICE The United States stock market is going to crash.
$RICE keep it going
$RICE bag holders for life club
$RICE now is the time to slap that ask!!!
$RICE rubbish