$40.65 -0.16 (%) PSh RAFI Lg/Shr Shs - NYSEARCA

Jun. 30, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
6/29/201540.8340.8440.8140.812,488
6/26/201540.8640.8740.8340.864,985
6/25/201540.9141.0440.8140.814,235
6/24/201540.9941.0940.9140.925,498
6/23/201541.0141.0740.8641.074,237
6/22/201540.9340.9840.7340.98696
6/19/201540.8240.9340.7340.931,812
6/18/201540.8640.9140.7340.914,376
6/17/201541.1441.1940.9040.982,545
6/16/201540.8741.1440.8741.052,698
6/15/201541.2941.2940.9541.091,415
6/12/201541.1141.2541.0741.253,476
6/11/201541.2541.2641.0641.2616,405
6/10/201541.2041.2441.0441.162,889
6/9/201540.8441.1940.8441.012,803
6/8/201540.9140.9740.8540.856,329
6/5/201541.0841.1040.8040.8636,354
6/4/201540.9241.0340.9040.903,027
6/3/201541.1141.1240.9441.1257,281
6/2/201541.0441.0440.8440.992,768
6/1/201540.7940.9140.5740.5934,033
5/29/201540.8640.9340.8340.897,015
5/28/201540.9140.9340.7640.772,429
5/27/201540.8040.8840.7940.881,440
5/26/201541.0041.0040.8940.891,332
5/22/201540.8941.0040.7940.944,064
5/21/201541.0041.0040.8740.935,009
5/20/201540.7240.9740.7240.912,835
5/19/201540.8740.8740.7540.7534,322
5/18/201541.0541.0540.8240.833,877
5/15/201540.9340.9340.8240.901,465
5/14/201541.0541.1640.9140.912,342
5/13/201541.1041.1141.0941.094,260
5/12/201540.9840.9940.8940.944,350
5/11/201541.0041.0040.8640.963,114
5/8/201541.1741.1740.7040.8671,553
5/7/201541.2541.2540.9341.0013,825
5/6/201541.1641.2341.0941.202,658
5/5/201541.0741.2541.0741.195,188
5/4/201540.9741.0940.9241.0543,848
5/1/201541.0941.1940.9541.093,088
4/30/201540.9141.1340.9041.1218,480
4/29/201540.7840.9740.7740.8713,830
4/28/201540.6440.9040.6440.9098,925
4/27/201540.6740.6740.4940.498,536
4/24/201540.3640.7040.3640.475,150
4/23/201540.7440.7440.4940.558,273
4/22/201540.5640.6740.4740.6743,504
4/21/201541.0341.0340.5840.6146,438
4/20/201540.9340.9340.8240.825,083
4/17/201540.3541.0140.3540.8826,703
4/16/201541.0041.0140.8740.8732,570
4/15/201540.8241.1240.8141.0814,843
4/14/201540.9040.9540.8640.9327,477
4/13/201540.7140.8240.6840.7723,050
4/10/201540.8340.8340.7340.734,498
4/9/201540.4640.7840.4640.7629,050
4/8/201540.7040.7040.5740.6117,947
4/7/201540.7340.8640.7140.8610,951
4/6/201540.4040.8140.4040.726,652
4/2/201540.8340.8340.5840.635,551
4/1/201540.7340.8240.6040.815,465
3/31/201540.6940.7340.4140.536,582
3/30/201540.2940.5540.2940.434,255
3/27/201540.8940.8940.2140.407,168
3/26/201541.0241.0240.4140.5818,195
3/25/201541.0541.0540.5040.764,565
3/24/201540.3940.8040.3940.8066,888
3/23/201540.5640.9640.5640.8912,835
3/20/201540.3340.6340.3140.634,862
3/19/201540.5640.7240.4640.463,956
3/18/201540.7740.8740.6640.667,751
3/17/201540.3840.7440.3840.729,799
3/16/201541.0041.0040.6040.602,065
3/13/201540.5640.7540.5640.756,282
3/11/201540.7840.7940.5540.7114,616
3/10/201540.7140.7640.5140.698,075
3/9/201540.6740.7440.6140.612,119
3/6/201540.8540.8540.5440.5544,008
3/5/201540.8640.8640.5140.5421,922
3/4/201540.6440.7640.5340.716,991
3/3/201540.6840.7940.5140.6114,175
3/2/201540.6640.8040.4740.6226,668
2/27/201540.8840.8840.5840.77167,218
2/26/201540.5840.9840.5840.737,095
2/25/201540.8741.0040.6940.693,238
2/24/201540.8941.1440.8941.082,967
2/23/201541.0741.0740.7540.755,355
2/20/201541.3241.3240.8840.883,949
2/19/201541.2441.2441.0441.204,598
2/18/201541.3041.3141.0541.273,447
2/17/201541.0641.4241.0641.2612,779
2/13/201541.3941.4241.2141.273,996
2/12/201541.4641.5641.2141.2111,011
2/11/201541.3641.4941.3441.457,173
2/10/201541.2541.6541.2541.5812,825
2/9/201541.4241.6141.3041.4398,280
2/6/201541.2441.5741.2441.3518,161
2/5/201541.4841.4841.1041.104,608
2/4/201541.3541.5541.2641.262,488
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!