$40.47 -0.08 (%) PSh RAFI Lg/Shr Shs - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
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
2/3/201540.8141.3840.8141.177,802
2/2/201540.7941.0440.7740.975,501
1/30/201541.0041.0040.6840.9711,470
1/29/201541.1441.1540.8340.909,755
1/28/201541.0041.0640.9340.95113,011
1/27/201541.0141.2540.9241.249,106
1/26/201541.0641.2941.0641.181,456
1/23/201541.6041.6041.2341.2738,251
1/22/201541.4741.4941.2141.4770,271
1/21/201541.2141.2841.0841.236,959
1/20/201541.8941.8941.1241.1210,357
1/16/201541.7441.7441.3741.595,322
1/15/201541.6041.6041.4241.483,228
1/14/201542.0042.0041.3741.424,459
1/13/201542.3242.3241.5741.703,628
1/12/201541.8041.9741.7241.8112,259
1/9/201542.0842.0941.7442.04136,466
1/8/201541.9942.0341.8341.838,523
1/6/201541.8341.9341.7841.803,190
1/5/201542.2942.2941.8442.039,032
1/2/201542.3042.3042.0042.1813,602
12/31/201442.2742.2742.0142.155,158
12/30/201442.0842.2842.0242.129,649
12/29/201441.9742.1241.9741.994,463
12/26/201441.9341.9341.9341.93283
12/24/201442.0342.0741.9541.954,212
12/23/201441.6342.2241.3042.06141,833
12/22/201441.7741.8941.7141.711,911
12/19/201442.0042.0041.8041.8013,111
12/18/201441.7342.0041.7341.858,277
12/17/201442.0242.1742.0142.042,514
12/16/201441.7342.0941.7342.098,654
12/15/201441.9042.0341.8641.9065,993
12/12/201441.9541.9541.7241.8716,546
12/11/201442.1742.1741.9741.979,014
12/10/201442.0942.0941.9741.971,366
12/9/201442.0842.1141.9142.0411,051
12/8/201441.7742.0941.7741.9814,338
12/5/201442.1242.1442.0142.1210,538
12/4/201442.0342.0741.9041.9732,789
12/3/201442.1342.1341.9842.0512,536
12/2/201441.9042.0941.9041.964,926
12/1/201442.0042.0041.8341.83928
11/28/201442.0342.0441.8241.823,411
11/26/201441.8041.9241.8041.863,701
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center