Historical Prices for Bank Rhode Island (BARI)

Symbol:

Historical Data for Bancorp Rhode Island Inc. (BARI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	27.25	29.91	26.58	26.58	3,344	-1.00	-3.63%
10/6/08	27.57	29.75	27.57	27.58	1,634	-2.42	-8.07%
10/3/08	28.61	30.00	28.61	30.00	300	1.18	4.09%
10/2/08	27.935	28.82	27.935	28.82	638	-1.14	-3.81%
10/1/08	28.05	29.99	28.05	29.96	791	1.21	4.21%
9/30/08	28.1901	30.00	28.1901	28.75	4,160	0.21	0.74%
9/29/08	29.50	30.04	28.54	28.54	2,915	-0.97	-3.29%
9/26/08	29.00	29.51	29.00	29.51	1,229	0.42	1.44%
9/25/08	29.16	30.01	29.00	29.09	871	-0.06	-0.21%
9/24/08	31.948	31.948	29.15	29.15	1,317	-1.93	-6.21%
9/23/08	31.15	31.15	28.32	31.08	4,249	-0.07	-0.22%
9/22/08	30.41	31.15	30.41	31.15	314	1.34	4.50%
9/19/08	29.05	32.00	29.05	29.81	5,281	1.37	4.82%
9/18/08	27.52	28.99	27.52	28.44	3,585	0.54	1.94%
9/17/08	27.45	28.39	27.45	27.90	34,090	-1.23	-4.22%
9/16/08	29.00	29.80	28.01	29.13	1,137	0.13	0.45%
9/15/08	28.51	29.35	28.50	29.00	3,842	0.35	1.22%
9/12/08	28.00	28.84	27.88	28.65	3,964	-0.10	-0.35%
9/11/08	28.30	28.97	27.90	28.75	7,180	-0.25	-0.86%
9/10/08	29.17	29.95	28.55	29.00	3,572	-0.74	-2.49%
9/9/08	29.20	29.74	29.05	29.74	500	-0.12	-0.40%
9/8/08	29.25	29.86	29.05	29.86	1,350	0.162	0.55%
9/5/08	29.22	29.698	29.22	29.698	327	0.648	2.23%
9/4/08	29.70	30.25	29.05	29.05	1,903	-0.75	-2.52%
9/3/08	29.10	29.80	29.10	29.80	1,061	-0.45	-1.49%
9/2/08	30.25	30.40	29.06	30.25	1,420	0.34	1.14%
8/29/08	29.83	29.91	29.83	29.91	950	0.90	3.10%
8/28/08	30.44	30.44	29.01	29.01	450	-0.18	-0.62%
8/26/08	29.45	29.72	29.19	29.19	442	0.19	0.66%
8/25/08	28.57	29.19	28.57	29.00	1,517	-0.882	-2.95%
8/22/08	29.882	29.882	29.882	29.882	100	0.282	0.95%
8/20/08	29.60	29.60	29.60	29.60	4,264	-0.10	-0.34%
8/19/08	29.05	29.70	29.05	29.70	1,960	0.45	1.54%
8/18/08	29.05	29.25	29.05	29.25	530	-0.60	-2.01%
8/15/08	29.94	29.94	29.21	29.85	407	0.298	1.01%
8/14/08	29.74	29.85	29.552	29.552	7,761	-0.148	-0.50%
8/13/08	29.70	29.70	29.70	29.70	100	0.65	2.24%
8/12/08	29.19	29.72	29.05	29.05	5,730	-0.93	-3.10%
8/11/08	30.64	30.64	29.00	29.98	821	0.78	2.67%
8/8/08	29.55	30.20	29.20	29.20	3,121	-1.50	-4.89%
8/7/08	30.15	30.70	29.55	30.70	9,880	1.10	3.72%
8/6/08	29.10	29.60	29.00	29.60	1,077	0.30	1.02%
8/5/08	29.37	29.30	28.6001	29.30	300	-0.60	-2.01%
8/4/08	28.68	29.90	28.68	29.90	6,253	0.25	0.84%
7/31/08	28.57	29.65	28.57	29.65	1,682	1.13	3.96%
7/30/08	28.50	28.52	28.52	28.52	132	0.01	0.04%
7/29/08	28.51	28.51	28.51	28.51	100	-0.48	-1.66%
7/28/08	28.52	28.99	28.52	28.99	550	-0.52	-1.76%
7/25/08	29.51	29.51	29.51	29.51	100	–	–
7/24/08	29.51	29.51	29.51	29.51	200	-0.49	-1.63%
7/23/08	29.59	30.11	29.50	30.00	3,516	1.73	6.12%
7/22/08	26.45	28.64	26.45	28.27	900	1.27	4.70%
7/21/08	27.00	27.08	27.00	27.00	410	–	–
7/18/08	27.99	27.99	27.00	27.00	2,020	-0.02	-0.07%
7/17/08	26.69	28.00	27.02	27.02	272	-0.97	-3.47%
7/16/08	27.50	28.00	27.22	27.99	775	1.97	7.57%
7/15/08	26.00	27.40	26.00	26.02	2,248	-0.14	-0.54%
7/14/08	26.59	27.11	26.16	26.16	5,583	-1.15	-4.21%
7/11/08	26.59	27.762	26.25	27.31	7,673	0.11	0.40%
7/10/08	26.55	27.20	26.55	27.20	800	0.44	1.64%
7/9/08	27.38	28.12	26.76	26.76	1,700	-1.63	-5.74%