Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arcadia Biosciences Inc (NQ: RKDA )

3.060 -0.010 (-0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	460.00	472.00	436.00	459.60	6,771	-0.40(-0.09%)
May 30, 2018	430.80	473.60	416.51	460.00	16,502	+29.20(+6.78%)
May 29, 2018	399.20	432.00	392.80	430.80	5,017	+31.60(+7.92%)
May 25, 2018		399.20	399.20	399.20	0	-8.80(-2.16%)
May 24, 2018	412.40	425.35	394.40	408.00	4,764	-4.00(-0.97%)
May 23, 2018	392.80	444.40	384.40	412.00	14,318	+15.20(+3.83%)
May 22, 2018	411.60	417.20	392.00	396.80	4,404	-14.00(-3.41%)
May 21, 2018	392.00	423.20	391.60	410.80	9,633	+18.80(+4.80%)
May 18, 2018	394.80	407.56	373.20	392.00	10,604	-8.00(-2.00%)
May 17, 2018	440.40	453.20	387.60	400.00	21,113	-42.40(-9.58%)
May 16, 2018	433.20	479.20	420.80	442.40	46,382	-1.20(-0.27%)
May 15, 2018	374.00	490.00	369.20	443.60	138,029	+77.20(+21.07%)
May 14, 2018	306.80	378.60	296.00	366.40	19,450	+55.20(+17.74%)
May 11, 2018	320.80	332.00	292.40	311.20	10,226	-10.80(-3.35%)
May 10, 2018	344.00	362.00	321.60	322.00	10,528	-44.00(-12.02%)
May 09, 2018	382.00	392.00	344.00	366.00	19,109	-23.60(-6.06%)
May 08, 2018	461.20	464.00	380.80	389.60	58,672	+17.60(+4.73%)
May 07, 2018	385.60	399.56	356.00	372.00	12,915	-0.80(-0.21%)
May 04, 2018	378.00	419.20	368.40	372.80	16,158	-13.60(-3.52%)
May 03, 2018	444.40	458.00	372.80	386.40	16,846	-73.60(-16.00%)
May 02, 2018	451.20	518.40	433.20	460.00	12,152	+13.60(+3.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Arcadia Biosciences Inc (NQ: RKDA )

Historical Prices