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, 2024	2.970	3.250	2.970	3.060	26,795	-0.01(-0.21%)
May 30, 2024	3.080	3.090	2.930	3.066	6,826	-0.07(-2.34%)
May 29, 2024	3.200	3.240	3.028	3.140	13,487	-0.10(-3.09%)
May 28, 2024	3.070	3.300	2.912	3.240	17,579	+0.32(+10.77%)
May 24, 2024	2.780	3.200	2.680	2.925	67,367	+0.08(+2.99%)
May 23, 2024	2.840	3.064	2.680	2.840	12,671	+0.06(+2.16%)
May 22, 2024	2.720	3.000	2.660	2.780	23,652	-0.33(-10.47%)
May 21, 2024	3.092	3.160	2.890	3.105	13,376	+0.00(+0.16%)
May 20, 2024	2.970	3.370	2.970	3.100	63,115	+0.05(+1.64%)
May 17, 2024	3.190	3.270	3.010	3.050	63,236	-0.22(-6.73%)
May 16, 2024	3.150	3.340	2.920	3.270	145,952	+0.37(+12.76%)
May 15, 2024	2.640	3.050	2.640	2.900	96,033	+0.22(+8.21%)
May 14, 2024	2.260	2.890	2.050	2.680	361,674	+0.64(+31.46%)
May 13, 2024	2.000	2.100	1.960	2.039	2,590	-0.02(-1.03%)
May 10, 2024	2.020	2.190	2.020	2.060	13,449	-0.02(-0.75%)
May 09, 2024	1.970	2.210	1.951	2.075	90,083	+0.10(+4.82%)
May 08, 2024	2.010	2.250	1.940	1.980	48,950	-0.03(-1.49%)
May 07, 2024	2.000	2.070	2.000	2.010	6,678	+0.01(+0.75%)
May 06, 2024	2.100	2.106	1.940	1.995	14,121	+0.04(+2.05%)
May 03, 2024	2.010	2.029	1.949	1.955	9,288	-0.03(-1.76%)
May 02, 2024	1.970	2.060	1.961	1.990	5,387	-0.06(-2.93%)

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