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 13.97 14.01 13.97 14.00 0.0M
2024-12-30 13.86 13.88 13.57 13.61 0.0M
2024-12-27 13.93 13.99 13.76 13.80 0.0M
2024-12-26 14.07 14.07 13.91 13.92 0.0M
2024-12-24 14.10 14.09 13.92 14.05 0.0M
2024-12-23 14.16 14.29 13.69 14.01 0.0M
2024-12-20 14.45 14.47 13.99 14.08 0.0M
2024-12-19 14.82 14.82 14.40 14.44 0.0M
2024-12-18 15.00 15.00 14.78 14.82 0.0M
2024-12-17 14.95 15.00 14.90 14.98 0.0M
2024-12-16 15.02 15.03 14.94 14.95 0.0M
2024-12-13 15.02 15.04 14.97 14.98 0.0M
2024-12-12 15.04 15.10 15.00 15.01 0.0M
2024-12-11 15.08 15.13 15.01 15.04 0.0M
2024-12-10 15.11 15.13 15.08 15.11 0.0M
2024-12-09 15.05 15.14 15.04 15.11 0.0M
2024-12-06 15.10 15.18 15.07 15.08 0.0M
2024-12-05 15.18 15.23 15.10 15.15 0.0M
2024-12-04 15.26 15.29 14.98 15.16 0.0M
2024-12-03 15.29 15.32 15.16 15.32 0.0M
2024-12-02 15.23 15.30 15.16 15.30 0.0M
2024-11-29 15.17 15.25 15.16 15.24 0.0M
2024-11-27 15.13 15.25 15.09 15.15 0.0M
2024-11-26 14.91 15.15 14.89 15.13 0.0M
2024-11-25 15.10 15.13 14.90 14.96 0.0M
2024-11-22 15.15 15.18 15.03 15.15 0.0M
2024-11-21 15.09 15.23 15.09 15.16 0.0M
2024-11-20 15.04 15.15 14.98 15.13 0.0M
2024-11-19 15.14 15.29 15.02 15.09 0.0M
2024-11-18 15.05 15.37 15.04 15.11 0.0M
2024-11-15 14.61 15.11 14.61 15.01 0.0M
2024-11-14 14.77 14.77 14.68 14.68 0.0M
2024-11-12 14.73 14.82 14.73 14.82 0.0M
2024-11-06 14.59 14.63 14.59 14.63 0.0M
2024-11-01 14.85 14.85 14.85 14.85 0.0M
2024-10-31 14.72 14.81 14.68 14.70 0.0M
2024-10-30 14.90 15.01 14.57 14.57 0.0M
2024-10-29 15.03 15.06 14.89 14.95 0.0M
2024-10-28 15.08 15.13 15.05 15.06 0.0M
2024-10-25 14.98 15.08 14.98 15.06 0.0M
2024-10-24 15.09 15.09 14.95 15.04 0.0M
2024-10-23 15.09 15.17 15.08 15.10 0.0M
2024-10-22 15.04 15.25 15.04 15.11 0.0M
2024-10-21 15.02 15.15 14.98 15.07 0.0M
2024-10-18 14.96 15.01 14.93 15.00 0.0M
2024-10-17 15.03 15.07 14.95 14.97 0.0M
2024-10-16 14.97 15.19 14.91 15.11 0.0M
2024-10-15 15.19 15.19 14.92 15.01 0.0M
2024-10-14 14.96 15.24 14.95 15.15 0.0M
2024-10-11 15.06 15.06 14.95 14.96 0.0M
2024-10-10 15.16 15.21 15.02 15.07 0.0M
2024-10-09 15.15 15.27 15.15 15.18 0.0M
2024-10-08 15.14 15.27 15.09 15.15 0.0M
2024-10-07 15.14 15.30 15.08 15.15 0.0M
2024-10-04 15.15 15.30 15.08 15.14 0.0M
2024-10-03 15.10 15.30 15.03 15.16 0.0M
2024-10-02 15.24 15.24 15.01 15.18 0.0M
2024-10-01 15.25 15.37 15.16 15.29 0.0M
2024-09-30 15.17 15.40 14.91 15.24 0.0M
2024-09-27 15.05 15.33 14.90 15.12 0.0M
2024-09-26 15.05 15.12 14.89 14.93 0.0M
2024-09-25 15.24 15.24 14.97 15.08 0.0M
2024-09-24 15.49 15.51 15.18 15.26 0.0M
2024-09-23 15.50 15.56 15.42 15.54 0.0M
2024-09-20 15.47 15.57 15.43 15.56 0.0M
2024-09-19 15.44 15.53 15.40 15.52 0.0M
2024-09-18 15.32 15.48 15.27 15.45 0.0M
2024-09-17 15.25 15.37 15.12 15.35 0.0M
2024-09-16 15.26 15.29 15.02 15.29 0.0M
2024-09-13 15.28 15.28 15.28 15.28 0.0M
2024-09-12 15.57 15.57 15.57 15.57 0.0M
2024-09-09 15.17 15.17 15.10 15.10 0.0M
2024-09-06 15.50 15.50 15.50 15.50 0.0M
2024-09-05 15.38 15.48 15.38 15.46 0.0M
2024-09-04 15.41 15.41 15.40 15.40 0.0M
2024-09-03 15.18 15.18 15.18 15.18 0.0M
2024-08-30 15.01 15.03 14.95 15.00 0.0M
2024-08-29 15.04 15.19 14.91 15.03 0.0M
2024-08-28 15.29 15.33 15.01 15.09 0.0M
2024-08-27 15.09 15.36 15.02 15.35 0.0M
2024-08-26 14.99 15.14 14.98 15.14 0.0M
2024-08-23 14.87 15.04 14.75 15.04 0.0M
2024-08-22 14.77 14.93 14.71 14.91 0.0M
2024-08-21 14.98 14.99 14.76 14.76 0.0M
2024-08-20 14.90 15.05 14.85 14.97 0.0M
2024-08-19 14.58 14.91 14.53 14.86 0.0M
2024-08-16 14.72 14.72 14.57 14.59 0.0M
2024-08-15 14.95 14.95 14.65 14.73 0.0M
2024-08-14 14.85 15.08 14.80 14.99 0.0M
2024-08-13 14.53 14.98 14.49 14.80 0.0M
2024-08-12 14.69 14.75 14.52 14.53 0.0M
2024-08-09 14.96 15.07 14.81 14.84 0.0M
2024-08-08 15.10 15.18 14.91 15.03 0.0M
2024-08-07 15.13 15.22 15.07 15.13 0.0M
2024-08-06 15.16 15.25 15.09 15.16 0.0M
2024-08-05 14.94 15.35 14.91 15.24 0.0M
2024-08-02 15.06 15.06 14.94 14.94 0.0M
2024-08-01 15.22 15.38 14.82 15.10 0.0M
2024-07-31 15.13 15.31 15.05 15.23 0.0M
2024-07-30 15.18 15.26 15.10 15.21 0.0M
2024-07-29 15.15 15.26 15.01 15.25 0.0M
2024-07-26 14.92 15.25 14.92 15.23 0.0M
2024-07-25 14.79 15.05 14.73 15.01 0.0M
2024-07-24 14.67 15.06 14.65 14.76 0.0M
2024-07-23 14.55 14.80 14.48 14.73 0.0M
2024-07-22 14.27 14.67 14.27 14.58 0.0M
2024-07-19 14.27 14.32 14.20 14.28 0.0M
2024-07-18 14.46 14.48 14.27 14.28 0.0M
2024-07-17 14.43 14.57 14.41 14.44 0.0M
2024-07-16 14.67 14.78 14.40 14.46 0.0M
2024-07-15 14.64 14.90 14.56 14.70 0.0M
2024-07-12 18.61 19.62 14.63 14.63 0.0M
2024-07-10 17.48 17.48 17.48 17.48 0.0M
2024-07-08 17.00 17.01 17.00 17.01 0.0M
2024-07-02 16.96 16.96 16.96 16.96 0.0M
2024-07-01 16.99 16.99 16.99 16.99 0.0M
2024-06-28 16.95 17.20 16.95 17.20 0.0M
2024-06-27 18.26 18.31 16.70 16.76 0.0M
2024-06-26 18.44 18.89 17.64 17.80 0.0M
2024-06-25 18.52 18.62 18.42 18.53 0.0M
2024-06-24 18.20 18.66 18.20 18.58 0.0M
2024-06-21 18.00 18.23 18.00 18.22 0.0M
2024-06-20 18.10 18.16 17.97 18.00 0.0M
2024-06-18 17.68 18.20 17.64 18.17 0.0M
2024-06-17 18.18 18.27 17.61 17.70 0.0M
2024-06-14 18.65 18.73 18.11 18.18 0.0M
2024-06-13 18.23 18.62 18.18 18.61 0.0M
2024-06-12 17.56 18.39 17.56 18.18 0.0M
2024-06-11 17.80 17.80 17.53 17.54 0.0M
2024-06-10 18.17 18.22 17.63 17.67 0.0M
2024-06-07 18.36 18.61 17.97 18.20 0.0M
2024-06-06 17.46 18.50 17.44 18.25 0.0M
2024-06-05 17.59 17.73 17.41 17.46 0.0M
2024-06-04 17.58 17.80 17.51 17.57 0.0M
2024-06-03 17.67 17.75 17.48 17.49 0.0M
2024-05-31 17.81 17.93 17.66 17.70 0.0M
2024-05-30 17.82 17.91 17.74 17.81 0.0M
2024-05-29 18.07 18.10 17.81 17.82 0.0M
2024-05-28 18.53 18.53 18.05 18.11 0.0M
2024-05-24 18.46 18.49 18.30 18.36 0.0M
2024-05-23 18.89 19.01 18.38 18.47 0.0M
2024-05-22 18.60 18.80 18.57 18.76 0.0M
2024-05-21 18.83 18.84 18.57 18.59 0.0M
2024-05-20 18.77 18.87 18.70 18.84 0.0M
2024-05-17 19.09 19.15 18.73 18.77 0.0M
2024-05-16 19.08 19.18 18.83 19.10 0.0M
2024-05-15 18.90 19.16 18.73 19.07 0.0M
2024-05-13 19.25 19.25 19.25 19.25 0.0M
2024-05-10 18.76 18.84 18.76 18.84 0.0M
2024-05-07 18.41 18.41 18.41 18.41 0.0M
2024-05-06 18.40 18.42 18.18 18.18 0.0M
2024-05-03 18.65 18.65 18.65 18.65 0.0M
2024-05-02 18.45 18.45 18.30 18.30 0.0M
2024-05-01 19.09 19.17 19.09 19.17 0.0M
2024-04-30 19.11 19.15 18.85 18.90 0.0M
2024-04-29 18.91 19.14 18.90 19.10 0.0M
2024-04-26 19.04 19.16 18.77 18.87 0.0M
2024-04-25 19.17 19.21 18.91 19.10 0.0M
2024-04-24 18.96 19.22 18.96 19.21 0.0M
2024-04-23 19.00 19.25 18.90 19.18 0.0M
2024-04-22 19.03 19.21 18.50 19.00 0.0M
2024-04-19 19.01 19.36 18.81 19.01 0.0M
2024-04-18 18.80 19.07 18.77 19.04 0.0M
2024-04-17 18.39 18.95 18.37 18.80 0.0M
2024-04-16 18.42 18.92 18.20 18.44 0.0M
2024-04-15 17.41 18.33 17.27 18.33 0.0M
2024-04-12 16.85 17.38 16.70 17.27 0.0M
2024-04-11 17.15 17.25 16.77 16.86 0.0M
2024-04-10 16.73 17.48 16.62 17.12 0.0M
2024-04-09 16.07 16.65 16.07 16.61 0.0M
2024-04-08 16.25 16.33 16.06 16.06 0.0M
2024-04-05 16.24 16.34 16.16 16.20 0.0M
2024-04-04 16.48 16.50 16.18 16.25 0.0M
2024-04-03 16.13 16.60 16.02 16.48 0.0M
2024-04-02 16.37 16.37 16.06 16.08 0.0M
2024-04-01 16.39 16.47 16.26 16.29 0.0M
2024-03-28 16.67 16.67 16.34 16.39 0.0M
2024-03-27 16.79 16.80 16.57 16.58 0.0M
2024-03-26 17.17 17.17 16.79 16.82 0.0M
2024-03-25 17.35 17.40 16.85 17.15 0.0M
2024-03-22 17.58 17.58 17.34 17.36 0.0M
2024-03-21 17.66 17.69 17.51 17.51 0.0M
2024-03-20 17.73 17.73 17.68 17.70 0.0M
2024-03-19 17.82 17.84 17.71 17.74 0.0M
2024-03-18 17.84 17.84 17.74 17.79 0.0M
2024-03-15 17.87 17.89 17.81 17.83 0.0M
2024-03-07 17.53 17.53 17.53 17.53 0.0M
2024-03-06 17.70 17.70 17.64 17.64 0.0M
2024-03-05 17.93 17.93 17.93 17.93 0.0M
2024-03-04 18.19 18.19 18.19 18.19 0.0M
2024-02-29 17.90 17.93 17.90 17.93 0.0M
2024-02-28 18.03 18.07 17.88 17.88 0.0M
2024-02-27 18.26 18.26 17.87 17.96 0.0M
2024-02-26 18.59 18.59 18.23 18.36 0.0M
2024-02-23 18.69 18.73 18.14 18.57 0.0M
2024-02-22 18.29 18.62 17.92 18.52 0.0M
2024-02-21 18.18 18.32 18.10 18.32 0.0M
2024-02-20 18.41 18.41 18.08 18.15 0.0M
2024-02-16 18.56 18.66 18.25 18.32 0.0M
2024-02-15 18.62 18.88 18.50 18.54 0.0M
2024-02-14 18.31 18.74 18.31 18.66 0.0M
2024-02-13 18.56 18.74 18.31 18.39 0.0M
2024-02-12 18.86 19.19 18.55 18.58 0.0M
2024-02-09 18.66 18.98 18.66 18.91 0.0M
2024-02-08 18.45 18.70 18.45 18.63 0.0M
2024-02-07 18.47 18.58 18.36 18.48 0.0M
2024-02-06 18.34 18.58 18.34 18.56 0.0M
2024-02-05 18.41 18.46 18.26 18.37 0.0M
2024-02-02 18.08 18.48 18.08 18.41 0.0M
2024-02-01 17.97 18.18 17.91 18.11 0.0M
2024-01-31 18.15 18.28 17.85 17.86 0.0M
2024-01-30 18.13 18.30 18.00 18.20 0.0M
2024-01-29 17.96 18.17 17.91 18.17 0.0M
2024-01-26 17.95 18.02 17.87 17.96 0.0M
2024-01-25 17.79 18.06 17.72 17.98 0.0M
2024-01-24 17.45 17.80 17.45 17.80 0.0M
2024-01-23 17.56 17.56 17.42 17.43 0.0M
2024-01-22 17.69 17.69 17.51 17.57 0.0M
2024-01-19 17.63 17.72 17.56 17.64 0.0M
2024-01-18 17.60 17.72 17.58 17.58 0.0M
2024-01-17 17.54 17.69 17.54 17.68 0.0M
2024-01-16 17.67 17.74 17.51 17.57 0.0M
2024-01-12 17.17 17.71 17.17 17.71 0.0M
2024-01-11 17.18 17.18 17.14 17.14 0.0M
2024-01-10 17.20 17.23 17.08 17.16 0.0M
2024-01-09 17.11 17.11 17.09 17.09 0.0M
2024-01-08 17.03 17.05 17.03 17.05 0.0M
2024-01-05 16.98 16.98 16.91 16.93 0.0M
2024-01-04 16.97 16.97 16.84 16.91 0.0M
2024-01-03 17.64 17.68 16.94 16.94 0.0M
2024-01-02 17.50 17.66 17.32 17.64 0.0M