Rough Rice

🏛️ usa →
11.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 13.94 14.18 13.91 14.10 0.0M
2024-12-30 14.05 14.07 13.82 13.84 0.0M
2024-12-27 14.15 14.15 13.92 13.94 0.0M
2024-12-26 14.18 14.22 14.01 14.05 0.0M
2024-12-24 14.20 14.24 13.97 14.15 0.0M
2024-12-23 14.17 14.35 13.72 14.11 0.0M
2024-12-20 14.50 14.57 14.02 14.15 0.0M
2024-12-19 14.90 14.90 14.49 14.51 0.0M
2024-12-18 15.09 15.10 14.87 14.90 0.0M
2024-12-17 15.10 15.13 15.01 15.08 0.0M
2024-12-16 15.11 15.15 15.06 15.07 0.0M
2024-12-13 15.12 15.15 15.08 15.11 0.0M
2024-12-12 15.12 15.20 15.10 15.12 0.0M
2024-12-11 15.19 15.20 15.11 15.14 0.0M
2024-12-10 15.21 15.24 15.19 15.20 0.0M
2024-12-09 15.23 15.24 15.16 15.21 0.0M
2024-12-06 15.25 15.25 15.16 15.18 0.0M
2024-12-05 15.30 15.30 15.23 15.25 0.0M
2024-12-04 15.37 15.40 15.17 15.26 0.0M
2024-12-03 15.38 15.43 15.32 15.42 0.0M
2024-12-02 15.34 15.42 15.26 15.40 0.0M
2024-11-29 15.27 15.35 15.27 15.36 0.0M
2024-11-27 15.22 15.33 15.20 15.26 0.0M
2024-11-26 15.04 15.24 15.04 15.22 0.0M
2024-11-25 15.26 15.27 15.00 15.04 0.0M
2024-11-22 15.25 15.25 15.19 15.23 0.0M
2024-11-21 15.29 15.34 15.22 15.27 0.0M
2024-11-20 15.25 15.27 15.22 15.25 0.0M
2024-11-19 15.38 15.44 15.30 15.25 0.0M
2024-11-18 15.31 15.46 15.24 15.36 0.0M
2024-11-15 14.89 15.30 14.86 15.25 0.0M
2024-11-14 14.93 14.98 14.57 14.67 0.0M
2024-11-13 14.81 14.99 14.81 14.98 0.0M
2024-11-12 14.65 14.94 14.65 14.85 0.0M
2024-11-11 14.39 14.76 14.39 14.59 0.0M
2024-11-08 14.45 14.45 14.34 14.37 0.0M
2024-11-07 14.58 14.63 14.38 14.40 0.0M
2024-11-06 14.49 14.63 14.39 14.47 0.0M
2024-11-05 14.72 14.79 14.29 14.49 0.0M
2024-11-04 14.82 14.92 14.67 14.73 0.0M
2024-11-01 14.79 14.85 14.74 14.81 0.0M
2024-10-31 14.80 14.83 14.67 14.70 0.0M
2024-10-30 15.00 15.01 14.65 14.71 0.0M
2024-10-29 15.03 15.09 14.97 15.02 0.0M
2024-10-28 15.08 15.13 15.03 15.06 0.0M
2024-10-25 15.03 15.10 15.00 15.09 0.0M
2024-10-24 15.15 15.15 15.01 15.06 0.0M
2024-10-23 15.16 15.28 15.13 15.18 0.0M
2024-10-22 15.13 15.28 15.08 15.18 0.0M
2024-10-21 15.16 15.19 15.09 15.12 0.0M
2024-10-18 15.16 15.17 15.11 15.16 0.0M
2024-10-17 15.20 15.28 15.13 15.17 0.0M
2024-10-16 15.17 15.36 15.06 15.24 0.0M
2024-10-15 15.32 15.34 15.09 15.21 0.0M
2024-10-14 15.13 15.38 15.13 15.25 0.0M
2024-10-11 15.23 15.23 15.09 15.14 0.0M
2024-10-10 15.33 15.34 15.17 15.24 0.0M
2024-10-09 15.28 15.38 15.28 15.31 0.0M
2024-10-08 15.26 15.40 15.21 15.27 0.0M
2024-10-07 15.28 15.43 15.23 15.24 0.0M
2024-10-04 15.30 15.44 15.22 15.25 0.0M
2024-10-03 15.20 15.44 15.20 15.32 0.0M
2024-10-02 15.36 15.36 15.21 15.34 0.0M
2024-10-01 15.43 15.53 15.34 15.49 0.0M
2024-09-30 15.26 15.57 15.10 15.48 0.0M
2024-09-27 15.13 15.46 15.11 15.27 0.0M
2024-09-26 15.22 15.26 15.08 15.10 0.0M
2024-09-25 15.39 15.39 15.14 15.22 0.0M
2024-09-24 15.61 15.63 15.29 15.42 0.0M
2024-09-23 15.68 15.68 15.61 15.67 0.0M
2024-09-20 15.60 15.69 15.56 15.68 0.0M
2024-09-19 15.60 15.65 15.54 15.65 0.0M
2024-09-18 15.49 15.59 15.42 15.60 0.0M
2024-09-17 15.28 15.51 15.28 15.51 0.0M
2024-09-16 15.38 15.45 15.20 15.45 0.0M
2024-09-13 15.15 15.30 15.15 15.27 0.0M
2024-09-12 15.10 15.39 15.10 15.25 0.0M
2024-09-11 14.91 15.20 14.79 15.11 0.0M
2024-09-10 14.71 14.99 14.69 14.90 0.0M
2024-09-09 15.09 15.21 14.68 14.72 0.0M
2024-09-06 15.28 15.31 15.01 15.09 0.0M
2024-09-05 15.21 15.34 15.18 15.31 0.0M
2024-09-04 14.94 15.30 14.84 15.23 0.0M
2024-09-03 14.80 14.99 14.80 14.94 0.0M
2024-08-30 14.83 14.90 14.75 14.79 0.0M
2024-08-29 15.15 15.16 14.80 14.85 0.0M
2024-08-28 15.17 15.20 15.04 15.15 0.0M
2024-08-27 15.02 15.18 14.99 15.14 0.0M
2024-08-26 15.04 15.14 14.98 15.05 0.0M
2024-08-23 14.95 15.05 14.83 15.04 0.0M
2024-08-22 14.81 14.99 14.81 14.96 0.0M
2024-08-21 15.00 15.00 14.83 14.85 0.0M
2024-08-20 15.00 15.09 14.89 14.99 0.0M
2024-08-19 14.73 15.00 14.66 14.98 0.0M
2024-08-16 14.85 14.85 14.72 14.73 0.0M
2024-08-15 15.07 15.07 14.81 14.85 0.0M
2024-08-14 14.96 15.20 14.95 15.11 0.0M
2024-08-13 14.77 15.16 14.72 14.96 0.0M
2024-08-12 15.00 15.00 14.74 14.75 0.0M
2024-08-09 15.18 15.30 15.01 15.04 0.0M
2024-08-08 15.38 15.38 15.11 15.23 0.0M
2024-08-07 15.40 15.44 15.32 15.39 0.0M
2024-08-06 15.40 15.44 15.31 15.42 0.0M
2024-08-05 15.17 15.51 15.17 15.46 0.0M
2024-08-02 15.31 15.31 15.17 15.18 0.0M
2024-08-01 15.47 15.62 15.07 15.32 0.0M
2024-07-31 15.29 15.53 15.29 15.50 0.0M
2024-07-30 15.40 15.49 15.31 15.47 0.0M
2024-07-29 15.37 15.47 15.24 15.40 0.0M
2024-07-26 15.24 15.41 15.19 15.42 0.0M
2024-07-25 15.03 15.26 15.00 15.24 0.0M
2024-07-24 15.01 15.28 14.90 15.02 0.0M
2024-07-23 14.81 15.01 14.73 14.95 0.0M
2024-07-22 14.54 15.00 14.54 14.84 0.0M
2024-07-19 14.52 14.56 14.44 14.49 0.0M
2024-07-18 14.68 14.71 14.51 14.53 0.0M
2024-07-17 14.65 14.80 14.65 14.67 0.0M
2024-07-16 14.96 14.96 14.63 14.65 0.0M
2024-07-15 14.86 15.05 14.85 14.94 0.0M
2024-07-12 14.68 14.71 14.55 14.64 0.0M
2024-07-11 14.56 14.74 14.55 14.66 0.0M
2024-07-10 14.66 14.77 14.52 14.54 0.0M
2024-07-09 14.79 14.92 14.60 14.60 0.0M
2024-07-08 14.57 14.98 14.56 14.79 0.0M
2024-07-05 15.01 15.09 14.55 14.56 0.0M
2024-07-03 15.06 15.10 14.99 14.99 0.0M
2024-07-02 15.14 15.35 15.05 15.06 0.0M
2024-07-01 15.39 15.47 15.02 15.12 0.0M
2024-06-28 15.47 15.49 15.36 15.39 0.0M
2024-06-27 15.60 15.60 15.44 15.45 0.0M
2024-06-26 15.43 15.66 15.43 15.48 0.0M
2024-06-25 15.56 15.64 15.41 15.47 0.0M
2024-06-24 15.57 15.71 15.54 15.56 0.0M
2024-06-21 15.62 15.71 15.57 15.60 0.0M
2024-06-20 15.73 15.77 15.62 15.66 0.0M
2024-06-18 15.53 15.78 15.45 15.76 0.0M
2024-06-17 15.71 15.83 15.54 15.57 0.0M
2024-06-14 15.60 15.75 15.56 15.70 0.0M
2024-06-13 15.33 15.60 15.30 15.55 0.0M
2024-06-12 15.44 15.46 15.30 15.31 0.0M
2024-06-11 15.49 15.54 15.40 15.42 0.0M
2024-06-10 15.49 15.60 15.33 15.51 0.0M
2024-06-07 15.55 15.55 15.32 15.55 0.0M
2024-06-06 15.41 15.60 15.31 15.45 0.0M
2024-06-05 15.39 15.70 15.18 15.47 0.0M
2024-06-04 15.55 15.60 15.39 15.41 0.0M
2024-06-03 15.62 15.72 15.47 15.63 0.0M
2024-05-31 15.66 15.80 15.57 15.78 0.0M
2024-05-30 15.46 15.66 15.39 15.63 0.0M
2024-05-29 15.51 15.52 15.39 15.50 0.0M
2024-05-28 15.66 15.66 15.54 15.56 0.0M
2024-05-24 15.65 15.66 15.47 15.63 0.0M
2024-05-23 15.76 15.80 15.65 15.70 0.0M
2024-05-22 15.61 15.80 15.60 15.76 0.0M
2024-05-21 15.55 15.69 15.55 15.62 0.0M
2024-05-20 15.52 15.56 15.52 15.56 0.0M
2024-05-17 15.54 15.55 15.52 15.54 0.0M
2024-05-16 15.50 15.55 15.45 15.53 0.0M
2024-05-15 15.45 15.50 15.45 15.47 0.0M
2024-05-14 18.78 18.93 18.54 18.91 0.0M
2024-05-13 19.30 19.41 18.69 18.73 0.0M
2024-05-10 18.90 19.49 18.73 19.37 0.0M
2024-05-09 18.43 19.00 18.43 18.80 0.0M
2024-05-08 18.39 18.50 18.38 18.44 0.0M
2024-05-07 18.58 18.69 18.35 18.39 0.0M
2024-05-06 18.73 18.83 18.44 18.57 0.0M
2024-05-03 18.33 18.90 18.28 18.85 0.0M
2024-05-02 19.20 19.24 18.25 18.34 0.0M
2024-05-01 19.28 19.55 19.15 19.25 0.0M
2024-04-30 19.43 19.55 19.14 19.28 0.0M
2024-04-29 18.93 19.47 18.90 19.46 0.0M
2024-04-26 19.17 19.34 18.86 18.98 0.0M
2024-04-25 19.40 19.42 19.00 19.18 0.0M
2024-04-24 19.34 19.45 19.14 19.42 0.0M
2024-04-23 19.20 19.44 19.08 19.38 0.0M
2024-04-22 19.04 19.40 18.69 19.20 0.0M
2024-04-19 19.09 19.61 18.94 19.14 0.0M
2024-04-18 18.75 19.12 18.73 19.09 0.0M
2024-04-17 18.22 18.83 18.22 18.81 0.0M
2024-04-16 18.34 18.76 18.08 18.22 0.0M
2024-04-15 17.48 18.35 17.30 18.35 0.0M
2024-04-12 16.83 17.48 16.74 17.25 0.0M
2024-04-11 17.15 17.25 16.77 16.83 0.0M
2024-04-10 16.65 17.50 16.65 17.16 0.0M
2024-04-09 16.30 16.69 16.22 16.58 0.0M
2024-04-08 16.33 16.41 16.24 16.27 0.0M
2024-04-05 16.39 16.53 16.31 16.32 0.0M
2024-04-04 16.57 16.60 16.34 16.37 0.0M
2024-04-03 16.40 16.73 16.28 16.62 0.0M
2024-04-02 16.55 16.55 16.35 16.40 0.0M
2024-04-01 16.67 16.67 16.57 16.62 0.0M
2024-03-28 16.90 16.99 16.67 16.69 0.0M
2024-03-27 17.05 17.06 16.89 16.89 0.0M
2024-03-26 17.30 17.30 17.10 17.10 0.0M
2024-03-25 17.56 17.57 17.22 17.36 0.0M
2024-03-22 17.81 17.81 17.61 17.61 0.0M
2024-03-21 17.90 17.90 17.77 17.78 0.0M
2024-03-20 17.95 17.95 17.93 17.93 0.0M
2024-03-19 18.06 18.07 17.97 17.97 0.0M
2024-03-18 18.06 18.06 17.99 18.02 0.0M
2024-03-15 18.08 18.09 18.06 18.07 0.0M
2024-03-14 17.97 18.00 17.85 17.87 0.0M
2024-03-13 17.86 17.99 17.84 17.98 0.0M
2024-03-12 17.92 17.92 17.83 17.86 0.0M
2024-03-11 17.88 18.00 17.82 17.83 0.0M
2024-03-08 17.85 18.01 17.78 17.88 0.0M
2024-03-07 17.96 18.04 17.81 17.82 0.0M
2024-03-06 18.20 18.21 17.91 17.93 0.0M
2024-03-05 18.42 18.42 18.09 18.11 0.0M
2024-03-04 18.51 18.70 18.27 18.34 0.0M
2024-03-01 18.26 18.65 18.19 18.61 0.0M
2024-02-29 18.33 18.50 18.26 18.29 0.0M
2024-02-28 18.36 18.49 18.25 18.38 0.0M
2024-02-27 18.60 18.60 18.22 18.36 0.0M
2024-02-26 18.86 18.94 18.57 18.65 0.0M
2024-02-23 18.83 19.07 18.45 18.94 0.0M
2024-02-22 18.56 18.90 18.20 18.82 0.0M
2024-02-21 18.41 18.59 18.37 18.52 0.0M
2024-02-20 18.54 18.64 18.33 18.44 0.0M
2024-02-16 18.82 18.91 18.50 18.57 0.0M
2024-02-15 18.88 19.17 18.75 18.89 0.0M
2024-02-14 18.57 19.03 18.57 18.89 0.0M
2024-02-13 18.81 19.00 18.57 18.63 0.0M
2024-02-12 19.10 19.36 18.77 18.85 0.0M
2024-02-09 18.84 19.15 18.84 19.08 0.0M
2024-02-08 18.74 18.89 18.74 18.84 0.0M
2024-02-07 18.77 18.82 18.61 18.74 0.0M
2024-02-06 18.68 18.83 18.68 18.84 0.0M
2024-02-05 18.65 18.70 18.56 18.56 0.0M
2024-02-02 18.49 18.69 18.49 18.69 0.0M
2024-02-01 18.35 18.35 18.32 18.35 0.0M
2024-01-31 18.40 18.50 18.12 18.11 0.0M
2024-01-30 18.28 18.51 18.28 18.43 0.0M
2024-01-29 18.37 18.37 18.21 18.36 0.0M
2024-01-26 18.27 18.27 18.15 18.26 0.0M
2024-01-25 18.00 18.32 18.00 18.22 0.0M
2024-01-24 17.75 18.06 17.75 18.07 0.0M
2024-01-23 17.80 17.80 17.77 17.73 0.0M
2024-01-22 17.95 17.95 17.80 17.85 0.0M
2024-01-19 17.94 17.95 17.88 17.93 0.0M
2024-01-18 17.95 17.95 17.87 17.88 0.0M
2024-01-17 17.54 17.69 17.54 17.89 0.0M
2024-01-16 17.93 17.93 17.79 17.80 0.0M
2024-01-12 17.56 17.71 17.50 17.67 0.0M
2024-01-11 17.50 17.58 17.50 17.52 0.0M
2024-01-10 17.58 17.61 17.45 17.50 0.0M
2024-01-09 17.46 17.62 17.44 17.60 0.0M
2024-01-08 17.65 17.66 17.36 17.49 0.0M
2024-01-05 17.32 17.68 17.28 17.63 0.0M
2024-01-04 17.34 17.43 17.21 17.29 0.0M
2024-01-03 17.87 18.14 17.29 17.32 0.0M
2024-01-02 17.52 18.08 17.52 18.03 0.0M