RICE Historical USD Price
Daily close · Mar 21, 2021 → May 5, 2022Daily price history
Apr 6, 2022 → May 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-05 | $0.0662 | $0.0677 | $0.061 | $0.064 | $8,398.39 |
| 2022-05-04 | $0.0723 | $0.0739 | $0.0635 | $0.0662 | $13,306.75 |
| 2022-05-03 | $0.0679 | $0.0749 | $0.0642 | $0.0721 | $12,084.96 |
| 2022-05-02 | $0.0699 | $0.083 | $0.0635 | $0.0682 | $15,394.13 |
| 2022-05-01 | $0.0668 | $0.07 | $0.0631 | $0.07 | $12,026.23 |
| 2022-04-30 | $0.0645 | $0.0736 | $0.0631 | $0.0668 | $12,633.91 |
| 2022-04-29 | $0.07 | $0.074 | $0.0627 | $0.0645 | $9,020.04 |
| 2022-04-28 | $0.0773 | $0.0782 | $0.0679 | $0.0699 | $9,900.91 |
| 2022-04-27 | $0.0754 | $0.0833 | $0.0675 | $0.0771 | $12,384.32 |
| 2022-04-26 | $0.0807 | $0.1184 | $0.0707 | $0.0753 | $17,950.94 |
| 2022-04-25 | $0.0731 | $0.1146 | $0.0642 | $0.0806 | $19,655.85 |
| 2022-04-24 | $0.0522 | $0.17 | $0.0517 | $0.073 | $29,708.33 |
| 2022-04-23 | $0.0558 | $0.0559 | $0.0484 | $0.0522 | $6,351.04 |
| 2022-04-22 | $0.0502 | $0.0603 | $0.0482 | $0.0558 | $6,249.83 |
| 2022-04-21 | $0.0561 | $0.0569 | $0.0459 | $0.0502 | $9,352.70 |
| 2022-04-20 | $0.0625 | $0.0626 | $0.0532 | $0.0561 | $11,563.53 |
| 2022-04-19 | $0.0625 | $0.0629 | $0.0608 | $0.0626 | $15,500.50 |
| 2022-04-18 | $0.0547 | $0.0629 | $0.0518 | $0.0625 | $12,740.18 |
| 2022-04-17 | $0.0544 | $0.0547 | $0.0526 | $0.0546 | $14,024.37 |
| 2022-04-16 | $0.0543 | $0.0545 | $0.0516 | $0.0543 | $7,122.78 |
| 2022-04-15 | $0.0576 | $0.0576 | $0.051 | $0.0544 | $7,559.29 |
| 2022-04-14 | $0.0575 | $0.0576 | $0.0552 | $0.0576 | $10,668.41 |
| 2022-04-13 | $0.0563 | $0.0576 | $0.055 | $0.0575 | $10,901.10 |
| 2022-04-12 | $0.0572 | $0.0582 | $0.0535 | $0.0563 | $10,711.00 |
| 2022-04-11 | $0.0593 | $0.0631 | $0.0565 | $0.0572 | $12,527.66 |
| 2022-04-10 | $0.0563 | $0.0599 | $0.0553 | $0.0593 | $10,829.57 |
| 2022-04-09 | $0.0557 | $0.0563 | $0.0537 | $0.0563 | $11,419.07 |
| 2022-04-08 | $0.0563 | $0.0564 | $0.0536 | $0.0559 | $13,375.07 |
| 2022-04-07 | $0.0556 | $0.0567 | $0.0547 | $0.0563 | $12,410.62 |
| 2022-04-06 | $0.0557 | $0.0573 | $0.0535 | $0.0555 | $7,435.79 |