$38.91 +0.03 (%) PSh RAFI Lg/Shr Shs -

Aug. 26, 2016 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
8/26/201638.8339.0238.8338.911,799
8/25/201638.9438.9838.7738.882,587
8/24/201638.9738.9738.8238.875,110
8/23/201638.9038.9638.8238.962,808
8/22/201638.9238.9238.8938.902,245
8/19/201638.9338.9338.9238.93941
8/18/201638.8438.9338.8438.931,874
8/17/201638.7738.9738.7438.842,456
8/16/201638.8838.9938.7638.875,460
8/15/201638.6838.9438.6838.778,362
8/12/201638.7838.7838.7838.78490
8/11/201638.6238.8338.6238.742,689
8/10/201638.8138.8938.6138.636,741
8/9/201638.7638.8738.6338.6910,143
8/8/201638.9538.9738.7538.753,229
8/5/201638.7638.8238.5938.6925,192
8/4/201638.7238.7238.5538.613,667
8/3/201638.5838.7038.4438.593,371
8/2/201638.5438.5738.4138.494,134
8/1/201638.5938.7438.3938.414,759
7/29/201638.6738.7438.5838.741,421
7/28/201638.9138.9238.6438.671,845
7/27/201638.8838.9938.8338.841,452
7/26/201639.0239.0238.8238.833,228
7/25/201638.8739.0238.8739.021,170
7/22/201639.0339.0538.7739.052,025
7/21/201638.9938.9938.9438.941,103
7/20/201639.0439.0438.7638.847,773
7/19/201639.1339.1339.1339.131,088
7/18/201638.8539.0338.8538.978,251
7/15/201639.0539.1338.9138.964,076
7/14/201638.9739.1138.9738.971,488
7/13/201638.8739.1238.8638.982,616
7/12/201638.6739.7438.6738.9915,345
7/11/201638.9438.9438.7438.813,898
7/8/201638.7538.8838.6838.8719,688
7/7/201638.8638.8638.6238.62979
7/6/201638.8538.8538.6438.646,934
7/5/201639.0039.0038.6638.6625,854
7/1/201639.1439.1439.0039.003,272
6/30/201639.1239.1238.9339.123,009
6/29/201638.9839.1238.9838.984,176
6/28/201639.0339.0938.9738.974,503
6/27/201639.0339.1538.9238.974,137
6/24/201639.2239.2439.0039.072,682
6/23/201639.1339.1539.1339.15956
6/22/201639.1439.1439.0339.041,901
6/21/201639.3139.3839.1239.253,769
6/20/201639.1239.4039.1239.272,633
6/17/201639.2439.2439.1239.123,106
6/16/201639.1339.1638.9439.001,674
6/15/201639.2139.2439.0539.243,358
6/14/201639.0939.1338.9238.972,155
6/13/201638.9939.2838.9939.162,282
6/10/201639.1739.2239.0839.22965
6/9/201639.3139.3139.1839.18981
6/8/201639.2139.3939.1439.147,490
6/7/201639.2639.4239.2139.214,557
6/6/201639.1939.2739.0739.153,217
6/3/201639.1039.2039.0139.201,302
6/2/201638.8839.2338.8839.168,724
6/1/201638.9139.2238.9138.944,691
5/31/201639.1839.1839.0739.07584
5/27/201639.1139.2139.0539.212,563
5/26/201639.2339.2339.0939.092,077
5/25/201639.0939.2639.0139.017,548
5/24/201639.1039.1738.8639.163,403
5/23/201639.1139.2038.9439.172,934
5/20/201639.0839.1238.9638.983,399
5/19/201639.0439.2438.8938.9510,581
5/18/201639.0839.1938.9739.127,897
5/17/201639.0939.2239.0039.223,179
5/16/201639.0039.1838.8938.9119,525
5/13/201639.0139.0638.9239.001,951
5/12/201639.0539.2339.0039.234,017
5/11/201638.9939.0538.9039.042,290
5/10/201638.7839.1438.7838.983,846
5/9/201638.8439.0038.8338.973,354
5/6/201639.2039.4139.0739.2320,782
5/5/201639.1939.2539.1139.115,074
5/4/201639.3039.4639.1139.128,821
5/3/201639.9839.9839.3039.303,084
5/2/201639.3139.4839.3039.464,016
4/29/201639.6039.6039.3739.372,747
4/28/201639.6139.7039.4739.471,738
4/27/201639.6639.6839.5439.542,717
4/26/201639.3939.5439.2739.413,690
4/25/201639.3239.3839.2339.231,816
4/22/201639.1839.5339.1839.532,630
4/21/201639.5339.5339.1239.123,850
4/20/201639.0039.2039.0039.1428,573
4/19/201638.8039.0638.8038.997,161
4/18/201639.0039.0338.8338.834,632
4/15/201639.0739.0738.8238.897,441
4/14/201638.9739.1038.8038.945,896
4/13/201638.8139.1538.8139.159,107
4/12/201638.8438.9938.7338.834,107
4/11/201638.5238.8038.5238.731,959
4/8/201638.6938.7438.6038.732,672
4/7/201638.6738.6738.5438.5421,923
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center