$39.20 -0.10 (%) PSh RAFI Lg/Shr Shs -

May. 4, 2016 | 11:31 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
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
4/6/201638.6638.6638.6538.661,216
4/5/201638.6238.7738.6238.667,785
4/4/201638.6438.7838.6138.61346,932
4/1/201639.0039.0138.7138.753,451
3/31/201638.8039.0038.8039.001,175
3/30/201638.8038.9038.8038.821,098
3/29/201638.8038.9438.7438.824,435
3/28/201638.8439.0238.8438.883,253
3/24/201638.9139.0538.8139.058,059
3/23/201639.2639.7639.1439.222,371
3/22/201639.4139.4139.1939.19373
3/21/201639.4939.4939.4739.49933
3/18/201639.5039.5939.4639.582,777
3/17/201639.5739.9339.5439.9312,481
3/16/201639.2939.5539.2939.357,228
3/15/201639.2139.2939.2139.291,660
3/14/201639.2539.6139.2539.252,990
3/11/201639.2939.5539.2839.543,961
3/10/201639.3039.4639.3039.381,934
3/9/201639.4539.6139.3339.513,035
3/8/201639.3139.4439.2839.308,237
3/7/201639.5539.5539.3739.505,923
3/4/201639.0139.4139.0139.193,171
3/3/201639.2339.8039.2239.221,422
3/2/201638.9939.2538.9939.137,440
3/1/201638.9539.1938.9539.1339,901
2/29/201639.0539.1839.0439.182,015
2/26/201639.0739.0738.9138.991,866
2/25/201638.9539.0338.8638.93112,961
2/24/201639.1339.1338.9639.012,267
2/23/201638.8139.0938.8138.909,188
2/22/201638.9039.0338.8438.909,384
2/19/201638.9438.9438.9438.94229
2/18/201639.0839.2539.0639.253,034
2/17/201639.0839.1238.9338.933,384
2/16/201638.8839.2038.8839.126,159
2/12/201639.0639.1139.0239.0698,465
2/11/201638.5239.2838.4738.859,138
2/10/201639.4539.4539.1939.24219,908
2/9/201639.4739.7239.4739.5661,026
2/8/201639.4939.7939.4939.7811,407
2/5/201639.4039.4539.3139.3610,657
2/4/201638.7538.8038.6638.676,681
2/3/201638.4438.6738.4038.6610,762
2/2/201638.7538.7538.3938.4913,949
2/1/201638.6838.7838.6738.787,683
1/29/201638.5838.8238.5838.6912,926
1/28/201638.2438.5838.2438.5812,301
1/27/201638.1638.6538.1638.524,126
1/26/201638.3238.3638.2138.2511,635
1/25/201638.1638.1938.0238.1981,660
1/22/201638.1838.1838.1438.156,969
1/21/201638.4238.4238.2038.3221,037
1/20/201638.5838.5838.3238.3910,076
1/19/201638.5338.5938.3838.4230,213
1/15/201638.7538.7538.5138.742,009
1/14/201638.6538.8238.6538.822,462
1/13/201638.5838.8338.5838.662,977
1/12/201638.6638.6638.5738.571,596
1/11/201638.8238.8238.7038.778,267
1/8/201638.7638.8238.6638.8214,565
1/7/201638.7638.9638.7538.844,718
1/6/201638.8638.8638.7838.859,930
1/5/201638.9439.0138.8638.976,002
1/4/201638.9539.0838.8639.085,433
12/31/201538.8638.9338.7538.915,946
12/30/201539.0639.1238.9038.9932,687
12/29/201539.3539.3538.9038.9618,796
12/28/201539.1639.1638.9038.906,756
12/24/201538.9139.2538.9139.209,373
12/23/201538.9139.2338.9139.106,813
12/22/201538.8939.1138.8438.907,731
12/21/201539.7139.7138.8839.0735,288
12/18/201538.8039.5638.8038.91132,674
12/17/201538.8739.0138.7538.9952,404
12/16/201538.8739.0238.7938.807,289
12/15/201538.7638.9238.7638.922,468
12/14/201538.7838.8938.7838.893,273
12/11/201538.9939.0638.9439.065,842
12/10/201538.7639.0138.7638.9216,435
12/9/201538.9639.0438.8738.8716,239
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center