| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| RICL | 2019-09-05 | 3.59 | 4.09 | 3.59 | 4.09 | 60000 |
| RICL | 2019-09-04 | 3.59 | 3.59 | 3.59 | 3.59 | 1500 |
| RICL | 2019-09-03 | 3.55 | 3.59 | 3.50 | 3.50 | 40500 |
| RICL | 2019-08-30 | 3.59 | 3.59 | 3.59 | 3.59 | 20000 |
| RICL | 2019-08-29 | 3.70 | 3.71 | 3.70 | 3.70 | 11000 |
| RICL | 2019-08-27 | 3.79 | 4.00 | 3.79 | 4.00 | 5500 |
| RICL | 2019-08-23 | 3.75 | 4.00 | 3.75 | 4.00 | 1500 |
| RICL | 2019-08-22 | 4.00 | 4.01 | 4.00 | 4.01 | 16000 |
| RICL | 2019-08-21 | 3.50 | 4.09 | 3.50 | 3.88 | 40000 |
| RICL | 2019-08-19 | 3.94 | 3.94 | 3.94 | 3.94 | 500 |
| RICL | 2019-08-09 | 2.90 | 3.50 | 2.90 | 3.50 | 7000 |
| RICL | 2019-08-08 | 3.01 | 3.05 | 3.00 | 3.04 | 24000 |
| RICL | 2019-08-07 | 3.20 | 3.20 | 3.09 | 3.09 | 2000 |
| RICL | 2019-08-06 | 3.59 | 4.44 | 3.08 | 3.11 | 242000 |
| RICL | 2019-08-02 | 4.09 | 4.09 | 4.09 | 4.09 | 5000 |
| RICL | 2019-08-01 | 4.09 | 4.15 | 4.09 | 4.13 | 2500 |
| RICL | 2019-07-31 | 4.19 | 4.75 | 3.86 | 3.93 | 144000 |
| RICL | 2019-07-30 | 4.00 | 5.00 | 3.84 | 4.86 | 32500 |
| RICL | 2019-07-29 | 4.01 | 4.01 | 4.00 | 4.00 | 5000 |
| RICL | 2019-07-26 | 4.23 | 4.23 | 4.23 | 4.23 | 4500 |
| RICL | 2019-07-25 | 3.90 | 4.78 | 3.90 | 4.78 | 1000 |
| RICL | 2019-07-18 | 4.40 | 4.40 | 4.40 | 4.40 | 500 |
| RICL | 2019-07-17 | 4.98 | 4.98 | 4.98 | 4.98 | 500 |
| RICL | 2019-07-16 | 4.75 | 4.75 | 4.50 | 4.50 | 3000 |
| RICL | 2019-07-10 | 4.73 | 5.00 | 4.73 | 4.98 | 2000 |
| RICL | 2019-07-09 | 4.53 | 4.98 | 4.50 | 4.98 | 1500 |
| RICL | 2019-07-08 | 4.98 | 5.00 | 4.80 | 4.96 | 12000 |
| RICL | 2019-07-05 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| RICL | 2019-06-28 | 4.98 | 5.00 | 4.98 | 5.00 | 1000 |
| RICL | 2019-06-26 | 4.80 | 4.80 | 4.80 | 4.80 | 2500 |
| RICL | 2019-06-21 | 4.40 | 5.00 | 4.19 | 5.00 | 6000 |
| RICL | 2019-06-20 | 5.00 | 5.30 | 5.00 | 5.19 | 13500 |
| RICL | 2019-06-13 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| RICL | 2019-06-12 | 4.98 | 5.00 | 4.98 | 5.00 | 2500 |
| RICL | 2019-06-11 | 4.75 | 4.75 | 4.75 | 4.75 | 1000 |
| RICL | 2019-05-30 | 4.50 | 4.78 | 4.40 | 4.51 | 2500 |
| RICL | 2019-05-24 | 5.30 | 5.30 | 5.00 | 5.00 | 2500 |
| RICL | 2019-05-23 | 5.38 | 5.38 | 5.38 | 5.38 | 1000 |
| RICL | 2019-05-22 | 4.80 | 5.30 | 4.80 | 5.30 | 24500 |
| RICL | 2019-05-20 | 4.46 | 4.46 | 4.46 | 4.46 | 2000 |
| RICL | 2019-05-17 | 4.00 | 4.00 | 3.75 | 3.82 | 33000 |
| RICL | 2019-05-16 | 4.34 | 4.69 | 3.80 | 4.48 | 162500 |
| RICL | 2019-05-15 | 4.50 | 4.98 | 4.50 | 4.80 | 7500 |
| RICL | 2019-05-14 | 4.50 | 4.50 | 4.44 | 4.50 | 2500 |
| RICL | 2019-05-13 | 4.40 | 4.40 | 4.30 | 4.40 | 4500 |
| RICL | 2019-05-09 | 4.98 | 4.98 | 4.98 | 4.98 | 500 |
| RICL | 2019-05-08 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
| RICL | 2019-05-07 | 4.61 | 5.00 | 4.61 | 5.00 | 94000 |
| RICL | 2019-05-03 | 5.03 | 5.03 | 5.00 | 5.00 | 1500 |
| RICL | 2019-04-30 | 5.25 | 5.34 | 5.25 | 5.34 | 1000 |
| RICL | 2019-04-29 | 4.69 | 6.00 | 4.69 | 5.32 | 131500 |
| RICL | 2019-04-25 | 5.98 | 6.00 | 5.00 | 5.00 | 2500 |
| RICL | 2019-04-24 | 5.00 | 5.00 | 5.00 | 5.00 | 2500 |
| RICL | 2019-04-22 | 5.00 | 5.00 | 5.00 | 5.00 | 7500 |
| RICL | 2019-04-18 | 5.00 | 5.36 | 5.00 | 5.30 | 17000 |
| RICL | 2019-04-17 | 5.05 | 5.05 | 5.00 | 5.00 | 17000 |
| RICL | 2019-04-15 | 4.94 | 5.25 | 4.94 | 5.11 | 102000 |
| RICL | 2019-04-12 | 5.30 | 5.30 | 5.30 | 5.30 | 500 |
| RICL | 2019-04-11 | 4.94 | 4.94 | 4.94 | 4.94 | 5500 |
| RICL | 2019-04-10 | 5.00 | 5.00 | 4.75 | 4.94 | 9000 |
| RICL | 2019-04-09 | 5.09 | 5.19 | 5.00 | 5.19 | 21000 |
| RICL | 2019-04-08 | 5.25 | 5.34 | 5.15 | 5.34 | 10000 |
| RICL | 2019-04-03 | 5.63 | 5.63 | 5.63 | 5.63 | 500 |
| RICL | 2019-04-02 | 5.25 | 5.25 | 5.11 | 5.15 | 3000 |
| RICL | 2019-04-01 | 5.71 | 5.73 | 5.25 | 5.25 | 5000 |
| RICL | 2019-03-29 | 5.50 | 5.50 | 5.50 | 5.50 | 12500 |
| RICL | 2019-03-28 | 5.73 | 5.73 | 5.36 | 5.51 | 23500 |
| RICL | 2019-03-27 | 6.00 | 6.00 | 5.55 | 5.96 | 18000 |
| RICL | 2019-03-26 | 6.98 | 7.19 | 5.88 | 5.88 | 12000 |
| RICL | 2019-03-25 | 7.40 | 7.40 | 6.80 | 6.88 | 95000 |
| RICL | 2019-03-22 | 6.53 | 6.86 | 6.51 | 6.65 | 7000 |
| RICL | 2019-03-21 | 7.38 | 7.38 | 7.38 | 7.38 | 500 |
| RICL | 2019-03-20 | 6.46 | 6.75 | 6.09 | 6.69 | 104500 |
| RICL | 2019-03-15 | 6.00 | 6.00 | 6.00 | 6.00 | 1500 |
| RICL | 2019-03-13 | 6.15 | 6.15 | 6.15 | 6.15 | 1000 |
| RICL | 2019-03-12 | 6.19 | 6.19 | 6.19 | 6.19 | 13500 |
| RICL | 2019-03-11 | 6.09 | 6.34 | 6.09 | 6.34 | 2000 |
| RICL | 2019-03-08 | 6.03 | 6.26 | 5.51 | 6.26 | 3500 |
| RICL | 2019-03-06 | 6.48 | 6.50 | 6.48 | 6.50 | 2000 |
| RICL | 2019-03-05 | 6.13 | 6.30 | 6.11 | 6.30 | 1500 |
| RICL | 2019-03-04 | 6.19 | 6.50 | 6.19 | 6.32 | 4500 |
| RICL | 2019-02-28 | 6.05 | 6.44 | 6.05 | 6.38 | 22000 |
| RICL | 2019-02-26 | 6.11 | 6.50 | 6.11 | 6.30 | 3500 |
| RICL | 2019-02-25 | 6.69 | 6.69 | 6.69 | 6.69 | 2000 |
| RICL | 2019-02-22 | 6.40 | 6.69 | 6.07 | 6.69 | 2000 |
| RICL | 2019-02-19 | 6.25 | 6.90 | 6.25 | 6.90 | 1000 |
| RICL | 2019-02-14 | 6.55 | 6.55 | 6.55 | 6.55 | 500 |
| RICL | 2019-02-13 | 6.51 | 6.84 | 6.51 | 6.84 | 1500 |
| RICL | 2019-02-08 | 6.69 | 6.94 | 6.69 | 6.94 | 1000 |
| RICL | 2019-02-06 | 6.94 | 6.94 | 6.84 | 6.90 | 12000 |
| RICL | 2019-02-04 | 7.00 | 7.00 | 6.84 | 6.90 | 6500 |
| RICL | 2019-02-01 | 0.00 | 7.00 | 7.00 | 7.00 | 1000 |
| RICL | 2019-01-31 | 7.00 | 7.00 | 7.00 | 7.00 | 5000 |
| RICL | 2019-01-30 | 6.80 | 6.80 | 6.80 | 6.80 | 2000 |
| RICL | 2019-01-29 | 6.75 | 6.75 | 6.63 | 6.75 | 4000 |
| RICL | 2019-01-28 | 7.05 | 7.05 | 7.05 | 7.05 | 500 |
| RICL | 2019-01-25 | 7.09 | 7.09 | 7.09 | 7.09 | 1000 |
| RICL | 2019-01-24 | 6.63 | 6.71 | 6.63 | 6.71 | 5500 |
| RICL | 2019-01-23 | 6.71 | 6.98 | 6.71 | 6.90 | 2000 |
| RICL | 2019-01-21 | 6.69 | 7.15 | 6.69 | 7.15 | 1000 |
| RICL | 2019-01-18 | 0.00 | 7.15 | 7.15 | 7.15 | 2000 |
| RICL | 2019-01-16 | 7.19 | 7.19 | 7.13 | 7.15 | 4000 |
| RICL | 2019-01-15 | 6.90 | 6.90 | 6.80 | 6.80 | 3500 |
| RICL | 2019-01-14 | 7.30 | 7.30 | 6.90 | 7.01 | 43500 |
| RICL | 2019-01-11 | 6.84 | 7.15 | 6.80 | 7.15 | 13000 |
| RICL | 2019-01-10 | 7.50 | 7.50 | 6.98 | 6.98 | 13000 |
| RICL | 2019-01-09 | 7.09 | 7.15 | 7.00 | 7.01 | 44500 |
| RICL | 2019-01-08 | 7.05 | 7.05 | 6.90 | 6.90 | 1000 |
| RICL | 2019-01-02 | 6.98 | 7.00 | 6.75 | 6.96 | 4000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00